Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-18 |
0.5974 USDT |
3,180,179.5262 GRT |
0.5893 USDT |
0.5810 USDT |
0.6160 USDT |
0.6071 USDT |
| 2021-12-17 |
0.6035 USDT |
3,168,429.0617 GRT |
0.6141 USDT |
0.5801 USDT |
0.6279 USDT |
0.5817 USDT |
| 2021-12-16 |
0.6471 USDT |
2,501,040.9944 GRT |
0.6414 USDT |
0.6254 USDT |
0.6671 USDT |
0.6276 USDT |
| 2021-12-15 |
0.6306 USDT |
4,219,682.6523 GRT |
0.6374 USDT |
0.5804 USDT |
0.6644 USDT |
0.6452 USDT |
| 2021-12-14 |
0.6092 USDT |
3,843,457.5679 GRT |
0.5975 USDT |
0.5891 USDT |
0.6508 USDT |
0.6325 USDT |
| 2021-12-13 |
0.6397 USDT |
2,627,654.7692 GRT |
0.6846 USDT |
0.6011 USDT |
0.6884 USDT |
0.6132 USDT |
| 2021-12-12 |
0.6756 USDT |
2,617,796.9078 GRT |
0.6704 USDT |
0.6557 USDT |
0.6967 USDT |
0.6933 USDT |
| 2021-12-11 |
0.6594 USDT |
4,373,697.8156 GRT |
0.6387 USDT |
0.6287 USDT |
0.6747 USDT |
0.6687 USDT |
| 2021-12-10 |
0.6736 USDT |
5,415,439.0217 GRT |
0.6842 USDT |
0.6491 USDT |
0.7066 USDT |
0.6543 USDT |
| 2021-12-09 |
0.7245 USDT |
7,747,539.6730 GRT |
0.7631 USDT |
0.6792 USDT |
0.7633 USDT |
0.6919 USDT |
| 2021-12-08 |
0.7253 USDT |
8,820,147.8838 GRT |
0.6889 USDT |
0.6731 USDT |
0.7783 USDT |
0.7364 USDT |
| 2021-12-07 |
0.7038 USDT |
3,888,959.8811 GRT |
0.7050 USDT |
0.6829 USDT |
0.7271 USDT |
0.6873 USDT |
| 2021-12-06 |
0.6486 USDT |
5,360,237.5632 GRT |
0.6872 USDT |
0.6050 USDT |
0.6903 USDT |
0.6695 USDT |
| 2021-12-05 |
0.6976 USDT |
5,071,929.4510 GRT |
0.7329 USDT |
0.6513 USDT |
0.7532 USDT |
0.6868 USDT |
| 2021-12-04 |
0.6967 USDT |
10,682,168.4458 GRT |
0.8607 USDT |
0.2387 USDT |
0.8625 USDT |
0.7293 USDT |
| 2021-12-03 |
0.8723 USDT |
4,020,717.4012 GRT |
0.8982 USDT |
0.8050 USDT |
0.9236 USDT |
0.8610 USDT |
| 2021-12-02 |
0.8971 USDT |
2,883,541.4806 GRT |
0.9224 USDT |
0.8788 USDT |
0.9234 USDT |
0.9034 USDT |