Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0992 USDT |
6,752,974.6842 GRT |
0.0989 USDT |
0.0924 USDT |
0.1042 USDT |
0.1024 USDT |
| 2022-06-18 |
0.0958 USDT |
7,203,793.5163 GRT |
0.0987 USDT |
0.0889 USDT |
0.1005 USDT |
0.0985 USDT |
| 2022-06-17 |
0.0992 USDT |
3,429,719.3289 GRT |
0.0974 USDT |
0.0958 USDT |
0.1021 USDT |
0.0988 USDT |
| 2022-06-16 |
0.1037 USDT |
4,190,790.0925 GRT |
0.1124 USDT |
0.0978 USDT |
0.1165 USDT |
0.0996 USDT |
| 2022-06-15 |
0.0999 USDT |
7,698,546.4974 GRT |
0.1043 USDT |
0.0903 USDT |
0.1123 USDT |
0.1110 USDT |
| 2022-06-14 |
0.1060 USDT |
6,369,402.8365 GRT |
0.1066 USDT |
0.0965 USDT |
0.1160 USDT |
0.1023 USDT |
| 2022-06-13 |
0.1059 USDT |
7,568,631.8355 GRT |
0.1119 USDT |
0.0951 USDT |
0.1148 USDT |
0.1099 USDT |
| 2022-06-12 |
0.1175 USDT |
5,750,900.3887 GRT |
0.1233 USDT |
0.1103 USDT |
0.1245 USDT |
0.1165 USDT |
| 2022-06-11 |
0.1281 USDT |
3,796,763.4623 GRT |
0.1372 USDT |
0.1198 USDT |
0.1414 USDT |
0.1258 USDT |
| 2022-06-10 |
0.1413 USDT |
2,245,948.4160 GRT |
0.1475 USDT |
0.1354 USDT |
0.1498 USDT |
0.1388 USDT |
| 2022-06-09 |
0.1486 USDT |
1,679,404.0187 GRT |
0.1490 USDT |
0.1428 USDT |
0.1521 USDT |
0.1506 USDT |
| 2022-06-08 |
0.1513 USDT |
2,525,350.1746 GRT |
0.1544 USDT |
0.1472 USDT |
0.1563 USDT |
0.1485 USDT |
| 2022-06-07 |
0.1509 USDT |
2,666,164.0413 GRT |
0.1589 USDT |
0.1452 USDT |
0.1598 USDT |
0.1563 USDT |
| 2022-06-06 |
0.1616 USDT |
4,037,149.6117 GRT |
0.1563 USDT |
0.1539 USDT |
0.1697 USDT |
0.1585 USDT |
| 2022-06-05 |
0.1639 USDT |
6,310,845.6040 GRT |
0.1651 USDT |
0.1562 USDT |
0.1729 USDT |
0.1598 USDT |
| 2022-06-04 |
0.1642 USDT |
9,889,936.5287 GRT |
0.1477 USDT |
0.1450 USDT |
0.1751 USDT |
0.1669 USDT |
| 2022-06-03 |
0.1465 USDT |
1,888,063.5608 GRT |
0.1523 USDT |
0.1416 USDT |
0.1530 USDT |
0.1465 USDT |
| 2022-06-02 |
0.1453 USDT |
4,200,262.5513 GRT |
0.1468 USDT |
0.1403 USDT |
0.1502 USDT |
0.1497 USDT |
| 2022-06-01 |
0.1545 USDT |
8,093,346.8117 GRT |
0.1635 USDT |
0.1413 USDT |
0.1657 USDT |
0.1473 USDT |
| 2022-05-31 |
0.1562 USDT |
4,038,509.2928 GRT |
0.1568 USDT |
0.1481 USDT |
0.1659 USDT |
0.1586 USDT |
| 2022-05-30 |
0.1514 USDT |
3,965,268.3004 GRT |
0.1424 USDT |
0.1409 USDT |
0.1575 USDT |
0.1551 USDT |
| 2022-05-29 |
0.1382 USDT |
2,270,704.0996 GRT |
0.1374 USDT |
0.1334 USDT |
0.1417 USDT |
0.1405 USDT |
| 2022-05-28 |
0.1381 USDT |
3,340,959.2004 GRT |
0.1362 USDT |
0.1315 USDT |
0.1424 USDT |
0.1396 USDT |
| 2022-05-27 |
0.1372 USDT |
5,461,369.4091 GRT |
0.1381 USDT |
0.1312 USDT |
0.1445 USDT |
0.1388 USDT |
| 2022-05-26 |
0.1417 USDT |
3,197,375.7023 GRT |
0.1513 USDT |
0.1325 USDT |
0.1539 USDT |
0.1429 USDT |
| 2022-05-25 |
0.1521 USDT |
2,806,063.8295 GRT |
0.1549 USDT |
0.1480 USDT |
0.1588 USDT |
0.1520 USDT |
| 2022-05-24 |
0.1533 USDT |
4,031,701.8143 GRT |
0.1543 USDT |
0.1441 USDT |
0.1611 USDT |
0.1533 USDT |
| 2022-05-23 |
0.1679 USDT |
3,691,494.2482 GRT |
0.1630 USDT |
0.1585 USDT |
0.1800 USDT |
0.1692 USDT |
| 2022-05-22 |
0.1620 USDT |
2,506,951.2333 GRT |
0.1579 USDT |
0.1552 USDT |
0.1681 USDT |
0.1600 USDT |
| 2022-05-21 |
0.1543 USDT |
2,514,698.5453 GRT |
0.1513 USDT |
0.1478 USDT |
0.1621 USDT |
0.1567 USDT |
| 2022-05-20 |
0.1539 USDT |
3,268,153.8127 GRT |
0.1610 USDT |
0.1458 USDT |
0.1646 USDT |
0.1526 USDT |
| 2022-05-19 |
0.1580 USDT |
3,671,693.1288 GRT |
0.1576 USDT |
0.1481 USDT |
0.1660 USDT |
0.1551 USDT |
| 2022-05-18 |
0.1702 USDT |
4,392,252.4248 GRT |
0.1797 USDT |
0.1596 USDT |
0.1845 USDT |
0.1622 USDT |
| 2022-05-17 |
0.1823 USDT |
7,830,326.9274 GRT |
0.1738 USDT |
0.1678 USDT |
0.1918 USDT |
0.1763 USDT |
| 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 |