Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.6888 USDT |
1,581,114.7250 GRT |
0.6809 USDT |
0.6640 USDT |
0.7128 USDT |
0.6706 USDT |
| 2021-10-10 |
0.7131 USDT |
1,601,836.1207 GRT |
0.7436 USDT |
0.6831 USDT |
0.7436 USDT |
0.6896 USDT |
| 2021-10-09 |
0.7271 USDT |
1,429,326.5851 GRT |
0.7114 USDT |
0.7035 USDT |
0.7450 USDT |
0.7444 USDT |
| 2021-10-08 |
0.7218 USDT |
1,660,527.9704 GRT |
0.7209 USDT |
0.7068 USDT |
0.7362 USDT |
0.7165 USDT |
| 2021-10-07 |
0.7213 USDT |
1,480,777.7705 GRT |
0.7177 USDT |
0.7022 USDT |
0.7411 USDT |
0.7245 USDT |
| 2021-10-06 |
0.7230 USDT |
3,064,198.0256 GRT |
0.7566 USDT |
0.6841 USDT |
0.7635 USDT |
0.7189 USDT |
| 2021-10-05 |
0.7541 USDT |
2,966,330.2716 GRT |
0.7151 USDT |
0.7090 USDT |
0.7900 USDT |
0.7553 USDT |
| 2021-10-04 |
0.7157 USDT |
1,921,618.4268 GRT |
0.7356 USDT |
0.6946 USDT |
0.7360 USDT |
0.7157 USDT |
| 2021-10-03 |
0.7369 USDT |
2,254,548.8851 GRT |
0.7272 USDT |
0.7076 USDT |
0.7566 USDT |
0.7348 USDT |
| 2021-10-02 |
0.7304 USDT |
2,007,545.0804 GRT |
0.7067 USDT |
0.6951 USDT |
0.7578 USDT |
0.7556 USDT |
| 2021-10-01 |
0.6980 USDT |
3,357,058.7679 GRT |
0.6463 USDT |
0.6433 USDT |
0.7270 USDT |
0.6979 USDT |
| 2021-09-30 |
0.6453 USDT |
943,424.7964 GRT |
0.6333 USDT |
0.6300 USDT |
0.6581 USDT |
0.6468 USDT |
| 2021-09-29 |
0.6455 USDT |
1,458,696.3173 GRT |
0.6272 USDT |
0.6198 USDT |
0.6672 USDT |
0.6268 USDT |
| 2021-09-28 |
0.6506 USDT |
2,333,861.0490 GRT |
0.6609 USDT |
0.6236 USDT |
0.6783 USDT |
0.6379 USDT |
| 2021-09-27 |
0.6955 USDT |
3,196,197.6320 GRT |
0.6719 USDT |
0.6619 USDT |
0.7207 USDT |
0.6723 USDT |
| 2021-09-26 |
0.6771 USDT |
3,273,327.7271 GRT |
0.6822 USDT |
0.6222 USDT |
0.7136 USDT |
0.6731 USDT |
| 2021-09-25 |
0.6816 USDT |
1,832,755.7455 GRT |
0.6922 USDT |
0.6539 USDT |
0.6996 USDT |
0.6817 USDT |
| 2021-09-24 |
0.7346 USDT |
7,089,633.1392 GRT |
0.7332 USDT |
0.6514 USDT |
0.7985 USDT |
0.7137 USDT |
| 2021-09-23 |
0.7300 USDT |
2,694,956.2123 GRT |
0.7442 USDT |
0.7090 USDT |
0.7474 USDT |
0.7255 USDT |
| 2021-09-22 |
0.7063 USDT |
3,014,856.8418 GRT |
0.6574 USDT |
0.6514 USDT |
0.7457 USDT |
0.7345 USDT |
| 2021-09-21 |
0.6899 USDT |
4,008,221.6915 GRT |
0.6994 USDT |
0.6302 USDT |
0.7363 USDT |
0.6569 USDT |
| 2021-09-20 |
0.7293 USDT |
5,756,304.2486 GRT |
0.8133 USDT |
0.6585 USDT |
0.8143 USDT |
0.7027 USDT |
| 2021-09-19 |
0.8234 USDT |
890,885.3901 GRT |
0.8341 USDT |
0.8034 USDT |
0.8400 USDT |
0.8051 USDT |
| 2021-09-18 |
0.8337 USDT |
1,490,849.1082 GRT |
0.8182 USDT |
0.8030 USDT |
0.8479 USDT |
0.8314 USDT |
| 2021-09-17 |
0.8302 USDT |
2,796,887.5615 GRT |
0.8573 USDT |
0.8051 USDT |
0.8647 USDT |
0.8098 USDT |
| 2021-09-16 |
0.8791 USDT |
2,935,901.2532 GRT |
0.9074 USDT |
0.8339 USDT |
0.9200 USDT |
0.8601 USDT |
| 2021-09-15 |
0.8785 USDT |
2,697,690.6946 GRT |
0.8590 USDT |
0.8436 USDT |
0.9211 USDT |
0.9041 USDT |
| 2021-09-14 |
0.8523 USDT |
2,913,454.6540 GRT |
0.8395 USDT |
0.8249 USDT |
0.8787 USDT |
0.8582 USDT |
| 2021-09-13 |
0.8576 USDT |
4,657,306.7534 GRT |
0.9212 USDT |
0.7900 USDT |
0.9515 USDT |
0.8354 USDT |
| 2021-09-12 |
0.8838 USDT |
4,377,890.7907 GRT |
0.8729 USDT |
0.8292 USDT |
0.9307 USDT |
0.9134 USDT |
| 2021-09-11 |
0.8619 USDT |
3,396,559.3692 GRT |
0.8091 USDT |
0.8033 USDT |
0.9120 USDT |
0.8715 USDT |
| 2021-09-10 |
0.8401 USDT |
5,932,007.6113 GRT |
0.8551 USDT |
0.7802 USDT |
0.8941 USDT |
0.8056 USDT |
| 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 |