Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
0.4521 USDT |
805,012.9398 GRT |
0.4492 USDT |
0.4382 USDT |
0.4612 USDT |
0.4586 USDT |
| 2022-02-05 |
0.4506 USDT |
1,569,017.4869 GRT |
0.4406 USDT |
0.4368 USDT |
0.4648 USDT |
0.4485 USDT |
| 2022-02-04 |
0.4179 USDT |
1,431,395.4963 GRT |
0.4060 USDT |
0.4017 USDT |
0.4340 USDT |
0.4310 USDT |
| 2022-02-03 |
0.3984 USDT |
707,857.3574 GRT |
0.4047 USDT |
0.3907 USDT |
0.4082 USDT |
0.3990 USDT |
| 2022-02-02 |
0.4245 USDT |
1,752,464.0957 GRT |
0.4389 USDT |
0.4013 USDT |
0.4412 USDT |
0.4058 USDT |
| 2022-02-01 |
0.4267 USDT |
2,408,437.1592 GRT |
0.4091 USDT |
0.4073 USDT |
0.4482 USDT |
0.4426 USDT |
| 2022-01-31 |
0.3977 USDT |
1,186,523.3659 GRT |
0.3995 USDT |
0.3790 USDT |
0.4092 USDT |
0.4047 USDT |
| 2022-01-30 |
0.4090 USDT |
1,098,016.9574 GRT |
0.4103 USDT |
0.3956 USDT |
0.4213 USDT |
0.4022 USDT |
| 2022-01-29 |
0.4154 USDT |
890,545.3241 GRT |
0.4138 USDT |
0.4083 USDT |
0.4236 USDT |
0.4112 USDT |
| 2022-01-28 |
0.4072 USDT |
1,244,935.8755 GRT |
0.4046 USDT |
0.3953 USDT |
0.4174 USDT |
0.4134 USDT |
| 2022-01-27 |
0.3978 USDT |
1,554,927.9930 GRT |
0.4049 USDT |
0.3837 USDT |
0.4107 USDT |
0.3892 USDT |
| 2022-01-26 |
0.4250 USDT |
2,874,985.4384 GRT |
0.4142 USDT |
0.3969 USDT |
0.4617 USDT |
0.3989 USDT |
| 2022-01-25 |
0.4009 USDT |
2,209,180.3470 GRT |
0.3930 USDT |
0.3837 USDT |
0.4208 USDT |
0.4123 USDT |
| 2022-01-24 |
0.3742 USDT |
3,670,032.3187 GRT |
0.4146 USDT |
0.3444 USDT |
0.4151 USDT |
0.3938 USDT |
| 2022-01-23 |
0.4145 USDT |
2,537,912.6174 GRT |
0.4159 USDT |
0.3920 USDT |
0.4318 USDT |
0.4000 USDT |
| 2022-01-22 |
0.4031 USDT |
4,210,768.5871 GRT |
0.4362 USDT |
0.3670 USDT |
0.4442 USDT |
0.4193 USDT |
| 2022-01-21 |
0.4782 USDT |
4,667,590.3881 GRT |
0.4996 USDT |
0.4539 USDT |
0.5063 USDT |
0.4643 USDT |
| 2022-01-20 |
0.5454 USDT |
2,256,707.9606 GRT |
0.5247 USDT |
0.5242 USDT |
0.5613 USDT |
0.5502 USDT |
| 2022-01-19 |
0.5214 USDT |
2,115,441.7625 GRT |
0.5308 USDT |
0.4987 USDT |
0.5341 USDT |
0.5279 USDT |
| 2022-01-18 |
0.5326 USDT |
2,438,769.7071 GRT |
0.5478 USDT |
0.5155 USDT |
0.5588 USDT |
0.5228 USDT |
| 2022-01-17 |
0.5608 USDT |
1,951,974.2833 GRT |
0.5892 USDT |
0.5417 USDT |
0.5912 USDT |
0.5423 USDT |
| 2022-01-16 |
0.5877 USDT |
1,472,292.0608 GRT |
0.5952 USDT |
0.5739 USDT |
0.5964 USDT |
0.5883 USDT |
| 2022-01-15 |
0.5860 USDT |
1,665,909.3091 GRT |
0.5790 USDT |
0.5708 USDT |
0.6000 USDT |
0.5954 USDT |
| 2022-01-14 |
0.5714 USDT |
2,366,384.6696 GRT |
0.5710 USDT |
0.5555 USDT |
0.5864 USDT |
0.5781 USDT |
| 2022-01-13 |
0.6017 USDT |
4,772,924.1893 GRT |
0.5938 USDT |
0.5762 USDT |
0.6251 USDT |
0.5774 USDT |
| 2022-01-12 |
0.5809 USDT |
4,756,699.0210 GRT |
0.5679 USDT |
0.5641 USDT |
0.6054 USDT |
0.5940 USDT |
| 2022-01-11 |
0.5557 USDT |
2,571,599.8571 GRT |
0.5436 USDT |
0.5370 USDT |
0.5724 USDT |
0.5653 USDT |
| 2022-01-10 |
0.5510 USDT |
2,899,382.5820 GRT |
0.5836 USDT |
0.5192 USDT |
0.5948 USDT |
0.5374 USDT |
| 2022-01-09 |
0.5794 USDT |
1,352,800.0244 GRT |
0.5729 USDT |
0.5660 USDT |
0.5905 USDT |
0.5904 USDT |
| 2022-01-08 |
0.5839 USDT |
2,249,148.2834 GRT |
0.5936 USDT |
0.5460 USDT |
0.6202 USDT |
0.5555 USDT |
| 2022-01-07 |
0.6118 USDT |
4,067,132.9102 GRT |
0.6368 USDT |
0.5828 USDT |
0.6388 USDT |
0.6169 USDT |
| 2022-01-06 |
0.6275 USDT |
3,839,857.3761 GRT |
0.6299 USDT |
0.6059 USDT |
0.6442 USDT |
0.6436 USDT |
| 2022-01-05 |
0.6909 USDT |
8,322,879.6790 GRT |
0.6793 USDT |
0.6232 USDT |
0.7310 USDT |
0.6242 USDT |
| 2022-01-04 |
0.6772 USDT |
4,184,494.6726 GRT |
0.6579 USDT |
0.6405 USDT |
0.7068 USDT |
0.6812 USDT |
| 2022-01-03 |
0.6767 USDT |
2,391,554.7881 GRT |
0.6765 USDT |
0.6548 USDT |
0.6952 USDT |
0.6656 USDT |
| 2022-01-02 |
0.6694 USDT |
2,216,440.5362 GRT |
0.6652 USDT |
0.6485 USDT |
0.6952 USDT |
0.6788 USDT |
| 2022-01-01 |
0.6514 USDT |
1,403,512.1523 GRT |
0.6423 USDT |
0.6377 USDT |
0.6621 USDT |
0.6574 USDT |
| 2021-12-31 |
0.6558 USDT |
3,602,296.4642 GRT |
0.6460 USDT |
0.6221 USDT |
0.6801 USDT |
0.6445 USDT |
| 2021-12-30 |
0.6421 USDT |
3,173,283.1136 GRT |
0.6327 USDT |
0.6118 USDT |
0.6616 USDT |
0.6463 USDT |
| 2021-12-29 |
0.6598 USDT |
3,036,864.0879 GRT |
0.6657 USDT |
0.6356 USDT |
0.6934 USDT |
0.6458 USDT |
| 2021-12-28 |
0.6966 USDT |
5,078,726.3621 GRT |
0.7369 USDT |
0.6622 USDT |
0.7395 USDT |
0.6734 USDT |
| 2021-12-27 |
0.7575 USDT |
3,006,523.5905 GRT |
0.7358 USDT |
0.7337 USDT |
0.7776 USDT |
0.7590 USDT |
| 2021-12-26 |
0.7235 USDT |
2,867,913.9870 GRT |
0.7192 USDT |
0.6852 USDT |
0.7449 USDT |
0.7279 USDT |
| 2021-12-25 |
0.7056 USDT |
1,826,382.7463 GRT |
0.6964 USDT |
0.6904 USDT |
0.7233 USDT |
0.7219 USDT |
| 2021-12-24 |
0.7273 USDT |
2,805,603.5682 GRT |
0.7346 USDT |
0.6989 USDT |
0.7500 USDT |
0.7072 USDT |
| 2021-12-23 |
0.7145 USDT |
3,073,522.8788 GRT |
0.6942 USDT |
0.6769 USDT |
0.7503 USDT |
0.7353 USDT |
| 2021-12-22 |
0.7120 USDT |
4,012,386.4226 GRT |
0.7101 USDT |
0.6917 USDT |
0.7300 USDT |
0.7106 USDT |
| 2021-12-21 |
0.6759 USDT |
6,432,419.2715 GRT |
0.6229 USDT |
0.6141 USDT |
0.7147 USDT |
0.6963 USDT |
| 2021-12-20 |
0.6223 USDT |
4,514,025.3665 GRT |
0.6478 USDT |
0.5885 USDT |
0.6681 USDT |
0.6237 USDT |
| 2021-12-19 |
0.6357 USDT |
3,963,586.0372 GRT |
0.6052 USDT |
0.6004 USDT |
0.6673 USDT |
0.6329 USDT |