Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.1829 USDT |
8,110,215.5197 GRT |
0.1995 USDT |
0.1727 USDT |
0.2046 USDT |
0.1745 USDT |
| 2022-05-15 |
0.1954 USDT |
9,246,211.3117 GRT |
0.1926 USDT |
0.1860 USDT |
0.2100 USDT |
0.1953 USDT |
| 2022-05-14 |
0.1591 USDT |
6,971,945.2394 GRT |
0.1487 USDT |
0.1438 USDT |
0.1781 USDT |
0.1668 USDT |
| 2022-05-13 |
0.1486 USDT |
10,420,992.9707 GRT |
0.1340 USDT |
0.1327 USDT |
0.1671 USDT |
0.1537 USDT |
| 2022-05-12 |
0.1366 USDT |
7,975,863.9465 GRT |
0.1523 USDT |
0.1181 USDT |
0.1642 USDT |
0.1364 USDT |
| 2022-05-11 |
0.2033 USDT |
20,176,120.1829 GRT |
0.2459 USDT |
0.1487 USDT |
0.2563 USDT |
0.1536 USDT |
| 2022-05-10 |
0.2492 USDT |
7,910,954.5756 GRT |
0.2380 USDT |
0.2261 USDT |
0.2695 USDT |
0.2500 USDT |
| 2022-05-09 |
0.2685 USDT |
5,896,356.8850 GRT |
0.3001 USDT |
0.2441 USDT |
0.3067 USDT |
0.2522 USDT |
| 2022-05-08 |
0.2974 USDT |
3,746,207.5331 GRT |
0.2922 USDT |
0.2827 USDT |
0.3113 USDT |
0.3041 USDT |
| 2022-05-07 |
0.2980 USDT |
1,211,869.0559 GRT |
0.2954 USDT |
0.2935 USDT |
0.3046 USDT |
0.2989 USDT |
| 2022-05-06 |
0.2909 USDT |
2,050,703.2866 GRT |
0.3012 USDT |
0.2801 USDT |
0.3015 USDT |
0.2961 USDT |
| 2022-05-05 |
0.3165 USDT |
4,136,716.2072 GRT |
0.3441 USDT |
0.2850 USDT |
0.3459 USDT |
0.2969 USDT |
| 2022-05-04 |
0.3200 USDT |
3,349,012.6492 GRT |
0.3189 USDT |
0.3108 USDT |
0.3338 USDT |
0.3329 USDT |
| 2022-05-03 |
0.3208 USDT |
3,604,411.0605 GRT |
0.3073 USDT |
0.3031 USDT |
0.3383 USDT |
0.3143 USDT |
| 2022-05-02 |
0.3093 USDT |
1,457,200.3276 GRT |
0.3158 USDT |
0.2975 USDT |
0.3204 USDT |
0.3012 USDT |
| 2022-05-01 |
0.3140 USDT |
2,923,557.6809 GRT |
0.3066 USDT |
0.3002 USDT |
0.3256 USDT |
0.3071 USDT |
| 2022-04-30 |
0.3429 USDT |
2,986,650.6737 GRT |
0.3493 USDT |
0.3300 USDT |
0.3599 USDT |
0.3317 USDT |
| 2022-04-29 |
0.3489 USDT |
4,720,679.8643 GRT |
0.3585 USDT |
0.3399 USDT |
0.3620 USDT |
0.3460 USDT |
| 2022-04-28 |
0.3824 USDT |
10,007,089.8403 GRT |
0.3674 USDT |
0.3590 USDT |
0.4105 USDT |
0.3613 USDT |
| 2022-04-27 |
0.3496 USDT |
6,772,518.9681 GRT |
0.3374 USDT |
0.3326 USDT |
0.3727 USDT |
0.3606 USDT |
| 2022-04-26 |
0.3804 USDT |
8,812,085.8633 GRT |
0.3603 USDT |
0.3454 USDT |
0.4043 USDT |
0.3478 USDT |
| 2022-04-25 |
0.3396 USDT |
2,858,222.1548 GRT |
0.3569 USDT |
0.3251 USDT |
0.3588 USDT |
0.3547 USDT |
| 2022-04-24 |
0.3563 USDT |
1,269,258.0562 GRT |
0.3541 USDT |
0.3461 USDT |
0.3629 USDT |
0.3541 USDT |
| 2022-04-23 |
0.3539 USDT |
1,159,563.5776 GRT |
0.3535 USDT |
0.3433 USDT |
0.3590 USDT |
0.3571 USDT |
| 2022-04-22 |
0.3577 USDT |
1,690,236.4924 GRT |
0.3542 USDT |
0.3479 USDT |
0.3670 USDT |
0.3557 USDT |
| 2022-04-21 |
0.3770 USDT |
5,202,072.0637 GRT |
0.3627 USDT |
0.3560 USDT |
0.3955 USDT |
0.3592 USDT |
| 2022-04-20 |
0.3677 USDT |
4,572,271.3501 GRT |
0.3616 USDT |
0.3542 USDT |
0.3810 USDT |
0.3626 USDT |
| 2022-04-19 |
0.3628 USDT |
1,865,444.4177 GRT |
0.3623 USDT |
0.3564 USDT |
0.3701 USDT |
0.3633 USDT |
| 2022-04-18 |
0.3451 USDT |
2,540,760.4009 GRT |
0.3487 USDT |
0.3300 USDT |
0.3618 USDT |
0.3599 USDT |
| 2022-04-17 |
0.3646 USDT |
880,142.1931 GRT |
0.3625 USDT |
0.3584 USDT |
0.3704 USDT |
0.3627 USDT |
| 2022-04-16 |
0.3640 USDT |
712,412.7002 GRT |
0.3686 USDT |
0.3558 USDT |
0.3714 USDT |
0.3638 USDT |
| 2022-04-15 |
0.3652 USDT |
1,289,547.8004 GRT |
0.3632 USDT |
0.3578 USDT |
0.3716 USDT |
0.3662 USDT |
| 2022-04-14 |
0.3720 USDT |
1,887,523.9917 GRT |
0.3831 USDT |
0.3564 USDT |
0.3900 USDT |
0.3629 USDT |
| 2022-04-13 |
0.3764 USDT |
2,997,832.5001 GRT |
0.3730 USDT |
0.3615 USDT |
0.3879 USDT |
0.3818 USDT |
| 2022-04-12 |
0.3644 USDT |
2,401,953.8135 GRT |
0.3486 USDT |
0.3462 USDT |
0.3751 USDT |
0.3611 USDT |
| 2022-04-11 |
0.3667 USDT |
3,563,448.7679 GRT |
0.3838 USDT |
0.3420 USDT |
0.3862 USDT |
0.3420 USDT |
| 2022-04-10 |
0.4008 USDT |
1,842,406.4880 GRT |
0.4056 USDT |
0.3924 USDT |
0.4095 USDT |
0.4058 USDT |
| 2022-04-09 |
0.3986 USDT |
2,197,498.3996 GRT |
0.3940 USDT |
0.3896 USDT |
0.4088 USDT |
0.4062 USDT |
| 2022-04-08 |
0.4161 USDT |
4,080,727.2899 GRT |
0.4308 USDT |
0.3982 USDT |
0.4327 USDT |
0.4037 USDT |
| 2022-04-07 |
0.4221 USDT |
3,676,443.4781 GRT |
0.4121 USDT |
0.4066 USDT |
0.4352 USDT |
0.4250 USDT |
| 2022-04-06 |
0.4387 USDT |
6,243,248.7366 GRT |
0.4590 USDT |
0.4130 USDT |
0.4634 USDT |
0.4291 USDT |
| 2022-04-05 |
0.4852 USDT |
3,274,181.7544 GRT |
0.4925 USDT |
0.4632 USDT |
0.5002 USDT |
0.4709 USDT |
| 2022-04-04 |
0.4928 USDT |
5,520,485.9721 GRT |
0.5171 USDT |
0.4667 USDT |
0.5176 USDT |
0.4916 USDT |
| 2022-04-03 |
0.5143 USDT |
6,550,811.6723 GRT |
0.5186 USDT |
0.4935 USDT |
0.5326 USDT |
0.5268 USDT |
| 2022-04-02 |
0.5179 USDT |
11,108,124.1342 GRT |
0.4845 USDT |
0.4809 USDT |
0.5502 USDT |
0.5000 USDT |
| 2022-04-01 |
0.4632 USDT |
6,174,058.0593 GRT |
0.4696 USDT |
0.4351 USDT |
0.4949 USDT |
0.4927 USDT |
| 2022-03-31 |
0.4973 USDT |
9,474,327.6965 GRT |
0.4823 USDT |
0.4611 USDT |
0.5273 USDT |
0.4692 USDT |
| 2022-03-30 |
0.4821 USDT |
9,246,963.6129 GRT |
0.4879 USDT |
0.4567 USDT |
0.4998 USDT |
0.4924 USDT |
| 2022-03-29 |
0.4679 USDT |
7,105,677.3900 GRT |
0.4333 USDT |
0.4310 USDT |
0.4950 USDT |
0.4788 USDT |
| 2022-03-28 |
0.4617 USDT |
9,244,587.8198 GRT |
0.4315 USDT |
0.4273 USDT |
0.4884 USDT |
0.4643 USDT |