Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0552 USDT |
788,035.6327 GRT |
0.0559 USDT |
0.0539 USDT |
0.0564 USDT |
0.0550 USDT |
| 2025-11-18 |
0.0559 USDT |
2,446,759.4221 GRT |
0.0551 USDT |
0.0544 USDT |
0.0576 USDT |
0.0572 USDT |
| 2025-11-17 |
0.0568 USDT |
1,649,107.6355 GRT |
0.0559 USDT |
0.0553 USDT |
0.0583 USDT |
0.0576 USDT |
| 2025-11-16 |
0.0563 USDT |
1,227,542.2488 GRT |
0.0570 USDT |
0.0555 USDT |
0.0580 USDT |
0.0555 USDT |
| 2025-11-15 |
0.0578 USDT |
1,219,070.3032 GRT |
0.0564 USDT |
0.0563 USDT |
0.0592 USDT |
0.0577 USDT |
| 2025-11-14 |
0.0589 USDT |
1,993,511.2386 GRT |
0.0602 USDT |
0.0573 USDT |
0.0611 USDT |
0.0593 USDT |
| 2025-11-13 |
0.0635 USDT |
923,916.8390 GRT |
0.0632 USDT |
0.0623 USDT |
0.0648 USDT |
0.0630 USDT |
| 2025-11-12 |
0.0648 USDT |
1,288,981.0562 GRT |
0.0637 USDT |
0.0632 USDT |
0.0665 USDT |
0.0662 USDT |
| 2025-11-11 |
0.0657 USDT |
2,040,741.4741 GRT |
0.0689 USDT |
0.0639 USDT |
0.0700 USDT |
0.0641 USDT |
| 2025-11-10 |
0.0688 USDT |
3,696,360.1381 GRT |
0.0666 USDT |
0.0660 USDT |
0.0707 USDT |
0.0672 USDT |
| 2025-11-09 |
0.0647 USDT |
1,761,396.8527 GRT |
0.0666 USDT |
0.0631 USDT |
0.0668 USDT |
0.0647 USDT |
| 2025-11-08 |
0.0681 USDT |
2,642,989.7838 GRT |
0.0702 USDT |
0.0648 USDT |
0.0720 USDT |
0.0662 USDT |
| 2025-11-07 |
0.0576 USDT |
1,082,586.4795 GRT |
0.0563 USDT |
0.0563 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-11-06 |
0.0553 USDT |
962,288.0702 GRT |
0.0563 USDT |
0.0546 USDT |
0.0563 USDT |
0.0552 USDT |
| 2025-11-05 |
0.0547 USDT |
2,773,413.0974 GRT |
0.0548 USDT |
0.0521 USDT |
0.0558 USDT |
0.0558 USDT |
| 2025-11-04 |
0.0559 USDT |
3,371,477.6602 GRT |
0.0567 USDT |
0.0545 USDT |
0.0577 USDT |
0.0555 USDT |
| 2025-11-03 |
0.0594 USDT |
3,459,460.4918 GRT |
0.0652 USDT |
0.0550 USDT |
0.0653 USDT |
0.0576 USDT |
| 2025-11-02 |
0.0642 USDT |
890,234.1806 GRT |
0.0642 USDT |
0.0624 USDT |
0.0653 USDT |
0.0651 USDT |
| 2025-11-01 |
0.0626 USDT |
2,176,000.2612 GRT |
0.0615 USDT |
0.0610 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-10-31 |
0.0616 USDT |
1,596,005.1484 GRT |
0.0608 USDT |
0.0603 USDT |
0.0629 USDT |
0.0610 USDT |
| 2025-10-30 |
0.0615 USDT |
1,797,160.1636 GRT |
0.0636 USDT |
0.0596 USDT |
0.0642 USDT |
0.0600 USDT |
| 2025-10-29 |
0.0640 USDT |
1,602,603.5157 GRT |
0.0624 USDT |
0.0622 USDT |
0.0661 USDT |
0.0645 USDT |
| 2025-10-28 |
0.0649 USDT |
822,187.8042 GRT |
0.0650 USDT |
0.0636 USDT |
0.0677 USDT |
0.0636 USDT |
| 2025-10-27 |
0.0657 USDT |
557,220.2233 GRT |
0.0666 USDT |
0.0644 USDT |
0.0675 USDT |
0.0654 USDT |
| 2025-10-26 |
0.0648 USDT |
318,686.9579 GRT |
0.0647 USDT |
0.0641 USDT |
0.0659 USDT |
0.0657 USDT |
| 2025-10-25 |
0.0645 USDT |
940,006.2481 GRT |
0.0647 USDT |
0.0634 USDT |
0.0670 USDT |
0.0655 USDT |
| 2025-10-24 |
0.0646 USDT |
1,268,451.4644 GRT |
0.0636 USDT |
0.0632 USDT |
0.0659 USDT |
0.0646 USDT |
| 2025-10-23 |
0.0624 USDT |
1,245,002.6319 GRT |
0.0617 USDT |
0.0613 USDT |
0.0644 USDT |
0.0632 USDT |
| 2025-10-22 |
0.0624 USDT |
1,093,866.4375 GRT |
0.0634 USDT |
0.0613 USDT |
0.0639 USDT |
0.0618 USDT |
| 2025-10-21 |
0.0654 USDT |
1,080,013.8171 GRT |
0.0658 USDT |
0.0629 USDT |
0.0684 USDT |
0.0634 USDT |
| 2025-10-20 |
0.0660 USDT |
925,590.6842 GRT |
0.0642 USDT |
0.0629 USDT |
0.0680 USDT |
0.0669 USDT |
| 2025-10-19 |
0.0636 USDT |
832,430.3105 GRT |
0.0625 USDT |
0.0618 USDT |
0.0652 USDT |
0.0645 USDT |
| 2025-10-18 |
0.0628 USDT |
457,771.3449 GRT |
0.0620 USDT |
0.0620 USDT |
0.0639 USDT |
0.0625 USDT |
| 2025-10-17 |
0.0620 USDT |
2,227,843.5301 GRT |
0.0639 USDT |
0.0595 USDT |
0.0652 USDT |
0.0621 USDT |
| 2025-10-16 |
0.0657 USDT |
1,445,029.8701 GRT |
0.0664 USDT |
0.0631 USDT |
0.0678 USDT |
0.0642 USDT |
| 2025-10-15 |
0.0687 USDT |
1,276,201.7222 GRT |
0.0698 USDT |
0.0661 USDT |
0.0711 USDT |
0.0666 USDT |
| 2025-10-14 |
0.0687 USDT |
2,582,926.7497 GRT |
0.0737 USDT |
0.0653 USDT |
0.0737 USDT |
0.0703 USDT |
| 2025-10-13 |
0.0706 USDT |
3,545,377.8882 GRT |
0.0691 USDT |
0.0679 USDT |
0.0750 USDT |
0.0737 USDT |
| 2025-10-12 |
0.0639 USDT |
772,971.9342 GRT |
0.0625 USDT |
0.0611 USDT |
0.0648 USDT |
0.0643 USDT |
| 2025-10-11 |
0.0634 USDT |
3,486,222.7027 GRT |
0.0607 USDT |
0.0596 USDT |
0.0685 USDT |
0.0655 USDT |
| 2025-10-10 |
0.0601 USDT |
13,314,606.7482 GRT |
0.0812 USDT |
0.0250 USDT |
0.0833 USDT |
0.0612 USDT |
| 2025-10-09 |
0.0813 USDT |
535,128.1571 GRT |
0.0831 USDT |
0.0798 USDT |
0.0831 USDT |
0.0809 USDT |
| 2025-10-08 |
0.0827 USDT |
1,242,441.2168 GRT |
0.0820 USDT |
0.0810 USDT |
0.0846 USDT |
0.0840 USDT |
| 2025-10-07 |
0.0839 USDT |
1,837,272.8003 GRT |
0.0861 USDT |
0.0816 USDT |
0.0869 USDT |
0.0828 USDT |
| 2025-10-06 |
0.0838 USDT |
1,203,950.1229 GRT |
0.0831 USDT |
0.0825 USDT |
0.0866 USDT |
0.0864 USDT |
| 2025-10-05 |
0.0854 USDT |
1,221,438.5774 GRT |
0.0838 USDT |
0.0830 USDT |
0.0875 USDT |
0.0846 USDT |
| 2025-10-04 |
0.0840 USDT |
1,689,068.0482 GRT |
0.0857 USDT |
0.0823 USDT |
0.0859 USDT |
0.0826 USDT |
| 2025-10-03 |
0.0867 USDT |
628,090.6281 GRT |
0.0883 USDT |
0.0855 USDT |
0.0883 USDT |
0.0868 USDT |
| 2025-10-02 |
0.0862 USDT |
1,437,559.4762 GRT |
0.0850 USDT |
0.0846 USDT |
0.0876 USDT |
0.0876 USDT |
| 2025-10-01 |
0.0831 USDT |
1,745,509.9419 GRT |
0.0805 USDT |
0.0800 USDT |
0.0861 USDT |
0.0844 USDT |