Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0796 USDT |
1,597,323.4680 GRT |
0.0817 USDT |
0.0783 USDT |
0.0820 USDT |
0.0803 USDT |
| 2025-09-29 |
0.0820 USDT |
493,989.9982 GRT |
0.0827 USDT |
0.0799 USDT |
0.0834 USDT |
0.0834 USDT |
| 2025-09-28 |
0.0799 USDT |
515,232.7817 GRT |
0.0809 USDT |
0.0789 USDT |
0.0811 USDT |
0.0801 USDT |
| 2025-09-27 |
0.0817 USDT |
340,590.3888 GRT |
0.0823 USDT |
0.0807 USDT |
0.0826 USDT |
0.0809 USDT |
| 2025-09-26 |
0.0808 USDT |
1,553,055.4538 GRT |
0.0798 USDT |
0.0790 USDT |
0.0828 USDT |
0.0822 USDT |
| 2025-09-25 |
0.0816 USDT |
3,309,009.1080 GRT |
0.0837 USDT |
0.0796 USDT |
0.0838 USDT |
0.0801 USDT |
| 2025-09-24 |
0.0844 USDT |
904,582.0317 GRT |
0.0837 USDT |
0.0823 USDT |
0.0856 USDT |
0.0849 USDT |
| 2025-09-23 |
0.0844 USDT |
1,244,996.7261 GRT |
0.0853 USDT |
0.0830 USDT |
0.0856 USDT |
0.0841 USDT |
| 2025-09-22 |
0.0852 USDT |
4,709,048.6136 GRT |
0.0922 USDT |
0.0802 USDT |
0.0925 USDT |
0.0835 USDT |
| 2025-09-21 |
0.0936 USDT |
442,399.0997 GRT |
0.0941 USDT |
0.0922 USDT |
0.0946 USDT |
0.0931 USDT |
| 2025-09-20 |
0.0938 USDT |
715,796.4695 GRT |
0.0928 USDT |
0.0921 USDT |
0.0950 USDT |
0.0943 USDT |
| 2025-09-19 |
0.0966 USDT |
1,640,454.4028 GRT |
0.0986 USDT |
0.0946 USDT |
0.0998 USDT |
0.0951 USDT |
| 2025-09-18 |
0.0976 USDT |
1,616,449.0264 GRT |
0.0974 USDT |
0.0962 USDT |
0.0989 USDT |
0.0989 USDT |
| 2025-09-17 |
0.0937 USDT |
794,362.1700 GRT |
0.0947 USDT |
0.0923 USDT |
0.0952 USDT |
0.0936 USDT |
| 2025-09-16 |
0.0935 USDT |
1,387,437.4021 GRT |
0.0932 USDT |
0.0917 USDT |
0.0953 USDT |
0.0952 USDT |
| 2025-09-15 |
0.0939 USDT |
1,833,421.3340 GRT |
0.0963 USDT |
0.0915 USDT |
0.0977 USDT |
0.0930 USDT |
| 2025-09-14 |
0.0977 USDT |
1,052,487.7542 GRT |
0.1009 USDT |
0.0960 USDT |
0.1009 USDT |
0.0968 USDT |
| 2025-09-13 |
0.1015 USDT |
1,923,853.9747 GRT |
0.1007 USDT |
0.0996 USDT |
0.1033 USDT |
0.1004 USDT |
| 2025-09-12 |
0.0992 USDT |
1,554,463.5453 GRT |
0.0999 USDT |
0.0977 USDT |
0.1010 USDT |
0.1002 USDT |
| 2025-09-11 |
0.0977 USDT |
2,231,283.2494 GRT |
0.0977 USDT |
0.0955 USDT |
0.0989 USDT |
0.0985 USDT |
| 2025-09-10 |
0.0984 USDT |
4,323,911.0235 GRT |
0.0993 USDT |
0.0962 USDT |
0.1003 USDT |
0.0979 USDT |
| 2025-09-09 |
0.0955 USDT |
3,447,654.1529 GRT |
0.0918 USDT |
0.0917 USDT |
0.0996 USDT |
0.0944 USDT |
| 2025-09-08 |
0.0906 USDT |
1,567,484.0693 GRT |
0.0890 USDT |
0.0883 USDT |
0.0924 USDT |
0.0905 USDT |
| 2025-09-07 |
0.0887 USDT |
706,784.9353 GRT |
0.0877 USDT |
0.0876 USDT |
0.0896 USDT |
0.0892 USDT |
| 2025-09-06 |
0.0876 USDT |
457,382.5426 GRT |
0.0887 USDT |
0.0869 USDT |
0.0890 USDT |
0.0875 USDT |
| 2025-09-05 |
0.0890 USDT |
1,490,995.0465 GRT |
0.0867 USDT |
0.0867 USDT |
0.0908 USDT |
0.0884 USDT |
| 2025-09-04 |
0.0881 USDT |
805,424.1539 GRT |
0.0895 USDT |
0.0863 USDT |
0.0899 USDT |
0.0868 USDT |
| 2025-09-03 |
0.0898 USDT |
1,049,612.1278 GRT |
0.0892 USDT |
0.0886 USDT |
0.0909 USDT |
0.0902 USDT |
| 2025-09-02 |
0.0881 USDT |
1,551,872.9599 GRT |
0.0872 USDT |
0.0863 USDT |
0.0892 USDT |
0.0888 USDT |
| 2025-09-01 |
0.0878 USDT |
1,676,166.5720 GRT |
0.0885 USDT |
0.0852 USDT |
0.0915 USDT |
0.0864 USDT |
| 2025-08-31 |
0.0906 USDT |
538,766.8113 GRT |
0.0894 USDT |
0.0894 USDT |
0.0919 USDT |
0.0899 USDT |
| 2025-08-30 |
0.0885 USDT |
491,580.2541 GRT |
0.0878 USDT |
0.0866 USDT |
0.0895 USDT |
0.0887 USDT |
| 2025-08-29 |
0.0896 USDT |
1,349,319.9534 GRT |
0.0936 USDT |
0.0870 USDT |
0.0938 USDT |
0.0883 USDT |
| 2025-08-28 |
0.0918 USDT |
1,466,670.0254 GRT |
0.0908 USDT |
0.0900 USDT |
0.0940 USDT |
0.0919 USDT |
| 2025-08-27 |
0.0903 USDT |
1,025,390.5052 GRT |
0.0900 USDT |
0.0890 USDT |
0.0913 USDT |
0.0907 USDT |
| 2025-08-26 |
0.0885 USDT |
1,502,262.4242 GRT |
0.0863 USDT |
0.0857 USDT |
0.0904 USDT |
0.0901 USDT |
| 2025-08-25 |
0.0896 USDT |
2,598,817.9563 GRT |
0.0941 USDT |
0.0849 USDT |
0.0955 USDT |
0.0852 USDT |
| 2025-08-24 |
0.0937 USDT |
2,856,875.1207 GRT |
0.0957 USDT |
0.0910 USDT |
0.0977 USDT |
0.0941 USDT |
| 2025-08-23 |
0.0952 USDT |
1,415,018.3263 GRT |
0.0970 USDT |
0.0937 USDT |
0.0974 USDT |
0.0952 USDT |
| 2025-08-22 |
0.0924 USDT |
2,444,178.9794 GRT |
0.0898 USDT |
0.0868 USDT |
0.0982 USDT |
0.0973 USDT |
| 2025-08-21 |
0.0905 USDT |
809,663.7858 GRT |
0.0926 USDT |
0.0892 USDT |
0.0931 USDT |
0.0897 USDT |
| 2025-08-20 |
0.0899 USDT |
872,846.8837 GRT |
0.0883 USDT |
0.0877 USDT |
0.0926 USDT |
0.0918 USDT |
| 2025-08-19 |
0.0901 USDT |
1,657,881.9194 GRT |
0.0911 USDT |
0.0877 USDT |
0.0929 USDT |
0.0891 USDT |
| 2025-08-18 |
0.0914 USDT |
1,241,253.7172 GRT |
0.0940 USDT |
0.0897 USDT |
0.0941 USDT |
0.0909 USDT |
| 2025-08-17 |
0.0955 USDT |
2,313,984.7549 GRT |
0.0948 USDT |
0.0938 USDT |
0.0977 USDT |
0.0941 USDT |
| 2025-08-16 |
0.0939 USDT |
1,164,004.2477 GRT |
0.0931 USDT |
0.0926 USDT |
0.0954 USDT |
0.0946 USDT |
| 2025-08-15 |
0.0934 USDT |
4,229,970.7844 GRT |
0.0927 USDT |
0.0897 USDT |
0.0948 USDT |
0.0902 USDT |
| 2025-08-14 |
0.0976 USDT |
3,153,445.2247 GRT |
0.1014 USDT |
0.0920 USDT |
0.1036 USDT |
0.0934 USDT |
| 2025-08-13 |
0.1024 USDT |
2,222,420.8619 GRT |
0.1017 USDT |
0.0999 USDT |
0.1044 USDT |
0.1007 USDT |
| 2025-08-12 |
0.0948 USDT |
1,309,533.7805 GRT |
0.0931 USDT |
0.0922 USDT |
0.0988 USDT |
0.0986 USDT |