Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.0874 USDT |
1,214,770.7422 GRT |
0.0852 USDT |
0.0844 USDT |
0.0910 USDT |
0.0904 USDT |
| 2025-07-08 |
0.0830 USDT |
2,022,667.4468 GRT |
0.0831 USDT |
0.0817 USDT |
0.0860 USDT |
0.0854 USDT |
| 2025-07-07 |
0.0836 USDT |
1,241,983.1221 GRT |
0.0848 USDT |
0.0821 USDT |
0.0856 USDT |
0.0825 USDT |
| 2025-07-06 |
0.0836 USDT |
604,563.0627 GRT |
0.0824 USDT |
0.0818 USDT |
0.0852 USDT |
0.0843 USDT |
| 2025-07-05 |
0.0821 USDT |
724,182.3724 GRT |
0.0828 USDT |
0.0809 USDT |
0.0833 USDT |
0.0825 USDT |
| 2025-07-04 |
0.0851 USDT |
789,623.4174 GRT |
0.0873 USDT |
0.0831 USDT |
0.0883 USDT |
0.0832 USDT |
| 2025-07-03 |
0.0875 USDT |
1,765,148.8998 GRT |
0.0869 USDT |
0.0860 USDT |
0.0892 USDT |
0.0877 USDT |
| 2025-07-02 |
0.0846 USDT |
1,545,488.6167 GRT |
0.0798 USDT |
0.0789 USDT |
0.0885 USDT |
0.0880 USDT |
| 2025-07-01 |
0.0819 USDT |
368,811.8702 GRT |
0.0839 USDT |
0.0804 USDT |
0.0846 USDT |
0.0815 USDT |
| 2025-06-30 |
0.0854 USDT |
1,581,522.5068 GRT |
0.0878 USDT |
0.0836 USDT |
0.0883 USDT |
0.0857 USDT |
| 2025-06-29 |
0.0846 USDT |
732,138.0727 GRT |
0.0844 USDT |
0.0833 USDT |
0.0883 USDT |
0.0877 USDT |
| 2025-06-28 |
0.0826 USDT |
706,445.6190 GRT |
0.0811 USDT |
0.0808 USDT |
0.0846 USDT |
0.0845 USDT |
| 2025-06-27 |
0.0804 USDT |
1,008,635.9267 GRT |
0.0789 USDT |
0.0778 USDT |
0.0824 USDT |
0.0808 USDT |
| 2025-06-26 |
0.0811 USDT |
674,789.8910 GRT |
0.0808 USDT |
0.0788 USDT |
0.0835 USDT |
0.0793 USDT |
| 2025-06-25 |
0.0828 USDT |
982,023.6594 GRT |
0.0840 USDT |
0.0808 USDT |
0.0846 USDT |
0.0810 USDT |
| 2025-06-24 |
0.0829 USDT |
834,272.4328 GRT |
0.0817 USDT |
0.0815 USDT |
0.0847 USDT |
0.0841 USDT |
| 2025-06-23 |
0.0748 USDT |
1,457,989.7476 GRT |
0.0731 USDT |
0.0724 USDT |
0.0787 USDT |
0.0784 USDT |
| 2025-06-22 |
0.0730 USDT |
2,115,700.4103 GRT |
0.0767 USDT |
0.0692 USDT |
0.0777 USDT |
0.0698 USDT |
| 2025-06-21 |
0.0799 USDT |
793,868.9447 GRT |
0.0802 USDT |
0.0781 USDT |
0.0819 USDT |
0.0786 USDT |
| 2025-06-20 |
0.0841 USDT |
282,004.9036 GRT |
0.0839 USDT |
0.0826 USDT |
0.0854 USDT |
0.0851 USDT |
| 2025-06-19 |
0.0842 USDT |
740,156.7259 GRT |
0.0845 USDT |
0.0820 USDT |
0.0855 USDT |
0.0833 USDT |
| 2025-06-18 |
0.0828 USDT |
1,848,330.5404 GRT |
0.0842 USDT |
0.0801 USDT |
0.0853 USDT |
0.0819 USDT |
| 2025-06-17 |
0.0872 USDT |
734,430.7190 GRT |
0.0875 USDT |
0.0860 USDT |
0.0888 USDT |
0.0867 USDT |
| 2025-06-16 |
0.0895 USDT |
1,418,138.4658 GRT |
0.0867 USDT |
0.0854 USDT |
0.0912 USDT |
0.0907 USDT |
| 2025-06-15 |
0.0868 USDT |
424,460.6293 GRT |
0.0871 USDT |
0.0860 USDT |
0.0878 USDT |
0.0867 USDT |
| 2025-06-14 |
0.0878 USDT |
459,233.8603 GRT |
0.0881 USDT |
0.0868 USDT |
0.0887 USDT |
0.0869 USDT |
| 2025-06-13 |
0.0855 USDT |
2,883,184.0534 GRT |
0.0897 USDT |
0.0828 USDT |
0.0897 USDT |
0.0856 USDT |
| 2025-06-12 |
0.0936 USDT |
1,963,064.1242 GRT |
0.0970 USDT |
0.0901 USDT |
0.0972 USDT |
0.0904 USDT |
| 2025-06-11 |
0.1014 USDT |
3,173,988.2327 GRT |
0.1023 USDT |
0.0985 USDT |
0.1025 USDT |
0.1022 USDT |
| 2025-06-10 |
0.0975 USDT |
684,976.0063 GRT |
0.0977 USDT |
0.0955 USDT |
0.0988 USDT |
0.0957 USDT |
| 2025-06-09 |
0.0936 USDT |
3,323,959.2860 GRT |
0.0915 USDT |
0.0897 USDT |
0.0955 USDT |
0.0949 USDT |
| 2025-06-08 |
0.0921 USDT |
1,276,581.1789 GRT |
0.0919 USDT |
0.0907 USDT |
0.0937 USDT |
0.0927 USDT |
| 2025-06-07 |
0.0923 USDT |
745,700.0783 GRT |
0.0894 USDT |
0.0891 USDT |
0.0935 USDT |
0.0924 USDT |
| 2025-06-06 |
0.0903 USDT |
588,805.3142 GRT |
0.0871 USDT |
0.0867 USDT |
0.0927 USDT |
0.0922 USDT |
| 2025-06-05 |
0.0911 USDT |
2,098,462.6266 GRT |
0.0944 USDT |
0.0860 USDT |
0.0957 USDT |
0.0868 USDT |
| 2025-06-04 |
0.0975 USDT |
784,300.2328 GRT |
0.0975 USDT |
0.0953 USDT |
0.0996 USDT |
0.0971 USDT |
| 2025-06-03 |
0.0992 USDT |
1,385,619.8076 GRT |
0.0978 USDT |
0.0973 USDT |
0.1010 USDT |
0.0988 USDT |
| 2025-06-02 |
0.0941 USDT |
1,311,261.5094 GRT |
0.0962 USDT |
0.0929 USDT |
0.0968 USDT |
0.0966 USDT |
| 2025-06-01 |
0.0943 USDT |
2,915,540.0298 GRT |
0.0951 USDT |
0.0927 USDT |
0.0961 USDT |
0.0959 USDT |
| 2025-05-31 |
0.0934 USDT |
4,245,135.0233 GRT |
0.0924 USDT |
0.0893 USDT |
0.0961 USDT |
0.0957 USDT |
| 2025-05-30 |
0.0991 USDT |
7,530,520.9097 GRT |
0.1054 USDT |
0.0942 USDT |
0.1060 USDT |
0.0960 USDT |
| 2025-05-29 |
0.1106 USDT |
1,650,194.1118 GRT |
0.1113 USDT |
0.1070 USDT |
0.1139 USDT |
0.1082 USDT |
| 2025-05-28 |
0.1104 USDT |
2,605,091.2277 GRT |
0.1115 USDT |
0.1071 USDT |
0.1137 USDT |
0.1080 USDT |
| 2025-05-27 |
0.1113 USDT |
1,714,090.7926 GRT |
0.1097 USDT |
0.1068 USDT |
0.1152 USDT |
0.1134 USDT |
| 2025-05-26 |
0.1117 USDT |
5,748,876.7961 GRT |
0.1102 USDT |
0.1094 USDT |
0.1151 USDT |
0.1129 USDT |
| 2025-05-25 |
0.1061 USDT |
3,116,190.8212 GRT |
0.1081 USDT |
0.1038 USDT |
0.1085 USDT |
0.1049 USDT |
| 2025-05-24 |
0.1103 USDT |
2,349,888.7126 GRT |
0.1091 USDT |
0.1084 USDT |
0.1115 USDT |
0.1098 USDT |
| 2025-05-23 |
0.1163 USDT |
6,342,055.3595 GRT |
0.1223 USDT |
0.1115 USDT |
0.1252 USDT |
0.1151 USDT |
| 2025-05-22 |
0.1195 USDT |
7,224,499.5567 GRT |
0.1147 USDT |
0.1146 USDT |
0.1237 USDT |
0.1222 USDT |
| 2025-05-21 |
0.1118 USDT |
8,248,002.5136 GRT |
0.1107 USDT |
0.1087 USDT |
0.1163 USDT |
0.1127 USDT |