Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
0.8679 USDT |
7,030,525.5676 GRT |
0.8227 USDT |
0.7980 USDT |
0.9177 USDT |
0.8628 USDT |
| 2021-09-08 |
0.8045 USDT |
5,779,249.9018 GRT |
0.8332 USDT |
0.7407 USDT |
0.8614 USDT |
0.8449 USDT |
| 2021-09-07 |
0.8841 USDT |
12,611,707.5331 GRT |
1.0643 USDT |
0.6693 USDT |
1.0649 USDT |
0.8350 USDT |
| 2021-09-06 |
1.0216 USDT |
8,769,339.0879 GRT |
1.0238 USDT |
0.9120 USDT |
1.0766 USDT |
1.0648 USDT |
| 2021-09-05 |
0.9956 USDT |
4,206,677.3844 GRT |
0.9503 USDT |
0.9346 USDT |
1.0357 USDT |
1.0033 USDT |
| 2021-09-04 |
0.9423 USDT |
2,897,607.8587 GRT |
0.9125 USDT |
0.9058 USDT |
0.9777 USDT |
0.9537 USDT |
| 2021-09-03 |
0.9191 USDT |
2,289,795.4992 GRT |
0.9068 USDT |
0.8788 USDT |
0.9370 USDT |
0.9160 USDT |
| 2021-09-02 |
0.9208 USDT |
3,008,679.7310 GRT |
0.9219 USDT |
0.8936 USDT |
0.9466 USDT |
0.9184 USDT |
| 2021-09-01 |
0.8872 USDT |
4,934,889.9224 GRT |
0.8552 USDT |
0.8258 USDT |
0.9270 USDT |
0.9213 USDT |
| 2021-08-31 |
0.8735 USDT |
2,603,872.7782 GRT |
0.8516 USDT |
0.8430 USDT |
0.9100 USDT |
0.8538 USDT |
| 2021-08-30 |
0.8842 USDT |
2,720,285.4789 GRT |
0.9148 USDT |
0.8518 USDT |
0.9155 USDT |
0.8768 USDT |
| 2021-08-29 |
0.9040 USDT |
1,652,633.7497 GRT |
0.9165 USDT |
0.8752 USDT |
0.9368 USDT |
0.9139 USDT |
| 2021-08-28 |
0.9201 USDT |
2,417,439.8782 GRT |
0.9246 USDT |
0.8951 USDT |
0.9486 USDT |
0.9092 USDT |
| 2021-08-27 |
0.8913 USDT |
3,680,261.1930 GRT |
0.8654 USDT |
0.8380 USDT |
0.9396 USDT |
0.9361 USDT |
| 2021-08-26 |
0.8881 USDT |
4,597,135.2258 GRT |
0.9545 USDT |
0.8445 USDT |
0.9689 USDT |
0.8804 USDT |
| 2021-08-25 |
0.9437 USDT |
3,888,720.4120 GRT |
0.9185 USDT |
0.8863 USDT |
0.9790 USDT |
0.9460 USDT |
| 2021-08-24 |
0.9552 USDT |
6,156,293.7958 GRT |
1.0241 USDT |
0.8840 USDT |
1.0359 USDT |
0.9216 USDT |
| 2021-08-23 |
1.0373 USDT |
4,251,334.5814 GRT |
1.0737 USDT |
1.0020 USDT |
1.0828 USDT |
1.0292 USDT |
| 2021-08-22 |
1.0164 USDT |
4,087,427.2069 GRT |
0.9894 USDT |
0.9592 USDT |
1.0796 USDT |
1.0687 USDT |
| 2021-08-21 |
1.0218 USDT |
4,074,608.3764 GRT |
1.0389 USDT |
0.9907 USDT |
1.0523 USDT |
1.0035 USDT |
| 2021-08-20 |
1.0446 USDT |
7,693,731.0793 GRT |
0.9840 USDT |
0.9780 USDT |
1.0937 USDT |
1.0316 USDT |
| 2021-08-19 |
0.9076 USDT |
5,939,409.0760 GRT |
0.8552 USDT |
0.8298 USDT |
0.9770 USDT |
0.9548 USDT |
| 2021-08-18 |
0.8667 USDT |
5,894,448.7466 GRT |
0.8683 USDT |
0.8105 USDT |
0.9211 USDT |
0.8706 USDT |
| 2021-08-17 |
0.9266 USDT |
9,010,923.6766 GRT |
0.8553 USDT |
0.8123 USDT |
1.0259 USDT |
0.8820 USDT |
| 2021-08-16 |
0.8932 USDT |
3,315,911.2790 GRT |
0.8965 USDT |
0.8514 USDT |
0.9346 USDT |
0.8578 USDT |
| 2021-08-15 |
0.8804 USDT |
2,512,542.1520 GRT |
0.9021 USDT |
0.8415 USDT |
0.9150 USDT |
0.9059 USDT |
| 2021-08-14 |
0.9079 USDT |
3,709,022.8800 GRT |
0.9274 USDT |
0.8680 USDT |
0.9544 USDT |
0.8926 USDT |
| 2021-08-13 |
0.9092 USDT |
4,768,294.9748 GRT |
0.8807 USDT |
0.8709 USDT |
0.9490 USDT |
0.9098 USDT |
| 2021-08-12 |
0.8263 USDT |
6,612,109.3634 GRT |
0.7899 USDT |
0.7575 USDT |
0.8857 USDT |
0.8386 USDT |
| 2021-08-11 |
0.8200 USDT |
6,979,047.6175 GRT |
0.7496 USDT |
0.7436 USDT |
0.8860 USDT |
0.7997 USDT |
| 2021-08-10 |
0.7402 USDT |
4,036,867.5521 GRT |
0.7071 USDT |
0.6980 USDT |
0.7716 USDT |
0.7440 USDT |
| 2021-08-09 |
0.7027 USDT |
3,429,365.0901 GRT |
0.6728 USDT |
0.6460 USDT |
0.7393 USDT |
0.7092 USDT |
| 2021-08-08 |
0.6950 USDT |
2,354,505.1226 GRT |
0.7319 USDT |
0.6568 USDT |
0.7339 USDT |
0.6852 USDT |
| 2021-08-07 |
0.7269 USDT |
3,939,004.9042 GRT |
0.7026 USDT |
0.6939 USDT |
0.7598 USDT |
0.7228 USDT |
| 2021-08-06 |
0.6956 USDT |
2,872,880.2660 GRT |
0.7013 USDT |
0.6700 USDT |
0.7243 USDT |
0.7012 USDT |
| 2021-08-05 |
0.6764 USDT |
2,684,826.5431 GRT |
0.6707 USDT |
0.6381 USDT |
0.7178 USDT |
0.7005 USDT |
| 2021-08-04 |
0.6553 USDT |
2,263,653.9053 GRT |
0.6462 USDT |
0.6228 USDT |
0.6844 USDT |
0.6782 USDT |
| 2021-08-03 |
0.6615 USDT |
2,964,571.2001 GRT |
0.6910 USDT |
0.6373 USDT |
0.7082 USDT |
0.6517 USDT |
| 2021-08-02 |
0.6572 USDT |
3,369,277.1580 GRT |
0.6581 USDT |
0.6331 USDT |
0.7000 USDT |
0.6966 USDT |
| 2021-08-01 |
0.6850 USDT |
5,334,492.5000 GRT |
0.6254 USDT |
0.6174 USDT |
0.7266 USDT |
0.6915 USDT |
| 2021-07-31 |
0.6157 USDT |
3,181,664.9101 GRT |
0.5963 USDT |
0.5834 USDT |
0.6404 USDT |
0.6347 USDT |
| 2021-07-30 |
0.5792 USDT |
2,044,615.3317 GRT |
0.5866 USDT |
0.5528 USDT |
0.6030 USDT |
0.5917 USDT |
| 2021-07-29 |
0.5970 USDT |
2,927,084.4553 GRT |
0.5592 USDT |
0.5485 USDT |
0.6352 USDT |
0.5938 USDT |
| 2021-07-28 |
0.5626 USDT |
2,030,676.3936 GRT |
0.5673 USDT |
0.5462 USDT |
0.5819 USDT |
0.5585 USDT |
| 2021-07-27 |
0.5590 USDT |
2,404,709.6902 GRT |
0.5493 USDT |
0.5238 USDT |
0.5919 USDT |
0.5622 USDT |
| 2021-07-26 |
0.5827 USDT |
5,759,098.9191 GRT |
0.5424 USDT |
0.5401 USDT |
0.6163 USDT |
0.5519 USDT |
| 2021-07-25 |
0.5428 USDT |
2,484,108.2456 GRT |
0.5488 USDT |
0.5253 USDT |
0.5567 USDT |
0.5314 USDT |
| 2021-07-24 |
0.5669 USDT |
3,254,581.7880 GRT |
0.5567 USDT |
0.5346 USDT |
0.5941 USDT |
0.5490 USDT |
| 2021-07-23 |
0.5382 USDT |
3,183,711.3042 GRT |
0.5598 USDT |
0.5154 USDT |
0.5684 USDT |
0.5487 USDT |
| 2021-07-22 |
0.5492 USDT |
1,164,673.5502 GRT |
0.5557 USDT |
0.5282 USDT |
0.5604 USDT |
0.5557 USDT |