Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.4617 USDT |
9,244,587.8198 GRT |
0.4315 USDT |
0.4273 USDT |
0.4884 USDT |
0.4643 USDT |
| 2022-03-27 |
0.4184 USDT |
3,420,986.3276 GRT |
0.4107 USDT |
0.4057 USDT |
0.4306 USDT |
0.4277 USDT |
| 2022-03-26 |
0.4118 USDT |
2,097,516.3744 GRT |
0.4094 USDT |
0.4049 USDT |
0.4175 USDT |
0.4126 USDT |
| 2022-03-25 |
0.4301 USDT |
4,938,916.3289 GRT |
0.4401 USDT |
0.4009 USDT |
0.4516 USDT |
0.4090 USDT |
| 2022-03-24 |
0.4257 USDT |
4,254,532.8496 GRT |
0.4248 USDT |
0.4104 USDT |
0.4356 USDT |
0.4264 USDT |
| 2022-03-23 |
0.4183 USDT |
3,612,719.0424 GRT |
0.4107 USDT |
0.4000 USDT |
0.4328 USDT |
0.4213 USDT |
| 2022-03-22 |
0.4145 USDT |
4,822,863.8043 GRT |
0.4118 USDT |
0.4040 USDT |
0.4247 USDT |
0.4117 USDT |
| 2022-03-21 |
0.4052 USDT |
4,781,694.7341 GRT |
0.3902 USDT |
0.3797 USDT |
0.4234 USDT |
0.4100 USDT |
| 2022-03-20 |
0.4056 USDT |
3,933,924.0637 GRT |
0.4106 USDT |
0.3879 USDT |
0.4208 USDT |
0.3913 USDT |
| 2022-03-19 |
0.4164 USDT |
5,627,372.8873 GRT |
0.4104 USDT |
0.4054 USDT |
0.4283 USDT |
0.4137 USDT |
| 2022-03-18 |
0.4129 USDT |
5,448,081.3954 GRT |
0.4094 USDT |
0.3971 USDT |
0.4289 USDT |
0.4132 USDT |
| 2022-03-17 |
0.4166 USDT |
8,002,457.8504 GRT |
0.4544 USDT |
0.4014 USDT |
0.4544 USDT |
0.4112 USDT |
| 2022-03-16 |
0.4338 USDT |
17,076,801.7470 GRT |
0.4262 USDT |
0.4120 USDT |
0.4610 USDT |
0.4534 USDT |
| 2022-03-15 |
0.3963 USDT |
10,193,161.5381 GRT |
0.3657 USDT |
0.3519 USDT |
0.4348 USDT |
0.4222 USDT |
| 2022-03-14 |
0.3539 USDT |
4,393,532.5858 GRT |
0.3339 USDT |
0.3250 USDT |
0.3771 USDT |
0.3648 USDT |
| 2022-03-13 |
0.3439 USDT |
4,429,748.1785 GRT |
0.3185 USDT |
0.3163 USDT |
0.3595 USDT |
0.3352 USDT |
| 2022-03-12 |
0.3239 USDT |
898,059.4203 GRT |
0.3190 USDT |
0.3189 USDT |
0.3284 USDT |
0.3220 USDT |
| 2022-03-11 |
0.3289 USDT |
1,830,862.2951 GRT |
0.3254 USDT |
0.3158 USDT |
0.3395 USDT |
0.3216 USDT |
| 2022-03-10 |
0.3257 USDT |
1,885,126.1286 GRT |
0.3463 USDT |
0.3170 USDT |
0.3474 USDT |
0.3259 USDT |
| 2022-03-09 |
0.3500 USDT |
2,078,282.3585 GRT |
0.3354 USDT |
0.3352 USDT |
0.3648 USDT |
0.3469 USDT |
| 2022-03-08 |
0.3460 USDT |
1,912,397.4338 GRT |
0.3295 USDT |
0.3286 USDT |
0.3613 USDT |
0.3365 USDT |
| 2022-03-07 |
0.3298 USDT |
1,338,656.8023 GRT |
0.3293 USDT |
0.3146 USDT |
0.3442 USDT |
0.3193 USDT |
| 2022-03-06 |
0.3425 USDT |
912,559.9710 GRT |
0.3461 USDT |
0.3352 USDT |
0.3518 USDT |
0.3420 USDT |
| 2022-03-05 |
0.3399 USDT |
1,225,779.7900 GRT |
0.3394 USDT |
0.3280 USDT |
0.3474 USDT |
0.3456 USDT |
| 2022-03-04 |
0.3520 USDT |
1,207,289.3769 GRT |
0.3644 USDT |
0.3358 USDT |
0.3658 USDT |
0.3377 USDT |
| 2022-03-03 |
0.3640 USDT |
1,481,841.7702 GRT |
0.3745 USDT |
0.3531 USDT |
0.3774 USDT |
0.3572 USDT |
| 2022-03-02 |
0.3776 USDT |
2,727,624.9517 GRT |
0.3757 USDT |
0.3633 USDT |
0.3949 USDT |
0.3747 USDT |
| 2022-03-01 |
0.3759 USDT |
1,860,664.2065 GRT |
0.3777 USDT |
0.3651 USDT |
0.3893 USDT |
0.3716 USDT |
| 2022-02-28 |
0.3512 USDT |
2,894,255.0674 GRT |
0.3364 USDT |
0.3265 USDT |
0.3773 USDT |
0.3736 USDT |
| 2022-02-27 |
0.3462 USDT |
3,256,781.8039 GRT |
0.3478 USDT |
0.3288 USDT |
0.3677 USDT |
0.3367 USDT |
| 2022-02-26 |
0.3545 USDT |
2,365,862.7445 GRT |
0.3605 USDT |
0.3427 USDT |
0.3729 USDT |
0.3542 USDT |
| 2022-02-25 |
0.3560 USDT |
1,740,589.6646 GRT |
0.3614 USDT |
0.3400 USDT |
0.3700 USDT |
0.3493 USDT |
| 2022-02-24 |
0.3234 USDT |
3,025,963.1540 GRT |
0.3531 USDT |
0.3022 USDT |
0.3578 USDT |
0.3313 USDT |
| 2022-02-23 |
0.3776 USDT |
2,538,305.2597 GRT |
0.3828 USDT |
0.3526 USDT |
0.3937 USDT |
0.3567 USDT |
| 2022-02-22 |
0.3643 USDT |
1,277,488.8142 GRT |
0.3579 USDT |
0.3475 USDT |
0.3849 USDT |
0.3641 USDT |
| 2022-02-21 |
0.4006 USDT |
2,029,568.7896 GRT |
0.3914 USDT |
0.3759 USDT |
0.4235 USDT |
0.3815 USDT |
| 2022-02-20 |
0.3931 USDT |
1,574,118.8504 GRT |
0.4170 USDT |
0.3759 USDT |
0.4174 USDT |
0.3848 USDT |
| 2022-02-19 |
0.4141 USDT |
1,110,653.6274 GRT |
0.4122 USDT |
0.3983 USDT |
0.4254 USDT |
0.4162 USDT |
| 2022-02-18 |
0.4314 USDT |
1,982,544.7844 GRT |
0.4365 USDT |
0.4085 USDT |
0.4498 USDT |
0.4153 USDT |
| 2022-02-17 |
0.4612 USDT |
3,199,970.8798 GRT |
0.4869 USDT |
0.4307 USDT |
0.4889 USDT |
0.4371 USDT |
| 2022-02-16 |
0.4903 USDT |
5,957,496.8505 GRT |
0.4931 USDT |
0.4710 USDT |
0.5120 USDT |
0.4870 USDT |
| 2022-02-15 |
0.4630 USDT |
4,912,447.8863 GRT |
0.4044 USDT |
0.4044 USDT |
0.5089 USDT |
0.4908 USDT |
| 2022-02-14 |
0.3966 USDT |
1,048,487.7426 GRT |
0.4057 USDT |
0.3858 USDT |
0.4077 USDT |
0.3967 USDT |
| 2022-02-13 |
0.4121 USDT |
883,234.6146 GRT |
0.4186 USDT |
0.3972 USDT |
0.4242 USDT |
0.4128 USDT |
| 2022-02-12 |
0.4180 USDT |
1,202,438.1566 GRT |
0.4175 USDT |
0.4035 USDT |
0.4294 USDT |
0.4213 USDT |
| 2022-02-11 |
0.4473 USDT |
1,301,553.8209 GRT |
0.4608 USDT |
0.4203 USDT |
0.4670 USDT |
0.4215 USDT |
| 2022-02-10 |
0.4691 USDT |
2,198,727.6361 GRT |
0.4876 USDT |
0.4471 USDT |
0.4901 USDT |
0.4624 USDT |
| 2022-02-09 |
0.4783 USDT |
1,601,033.9208 GRT |
0.4742 USDT |
0.4578 USDT |
0.4948 USDT |
0.4883 USDT |
| 2022-02-08 |
0.4831 USDT |
2,709,288.3493 GRT |
0.5063 USDT |
0.4547 USDT |
0.5227 USDT |
0.4684 USDT |
| 2022-02-07 |
0.4880 USDT |
1,885,114.0342 GRT |
0.4730 USDT |
0.4607 USDT |
0.5106 USDT |
0.5050 USDT |