Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.0948 USDT |
1,309,533.7805 GRT |
0.0931 USDT |
0.0922 USDT |
0.0988 USDT |
0.0986 USDT |
| 2025-08-11 |
0.0986 USDT |
1,695,886.4465 GRT |
0.0993 USDT |
0.0943 USDT |
0.1025 USDT |
0.0948 USDT |
| 2025-08-10 |
0.0985 USDT |
1,237,492.6179 GRT |
0.1003 USDT |
0.0962 USDT |
0.1017 USDT |
0.0996 USDT |
| 2025-08-09 |
0.0985 USDT |
1,531,097.9770 GRT |
0.0959 USDT |
0.0951 USDT |
0.1009 USDT |
0.0995 USDT |
| 2025-08-08 |
0.0946 USDT |
2,698,353.8697 GRT |
0.0957 USDT |
0.0931 USDT |
0.0968 USDT |
0.0957 USDT |
| 2025-08-07 |
0.0935 USDT |
1,641,001.1717 GRT |
0.0918 USDT |
0.0915 USDT |
0.0959 USDT |
0.0933 USDT |
| 2025-08-06 |
0.0905 USDT |
1,146,866.4859 GRT |
0.0897 USDT |
0.0873 USDT |
0.0930 USDT |
0.0924 USDT |
| 2025-08-05 |
0.0903 USDT |
1,403,061.1331 GRT |
0.0934 USDT |
0.0880 USDT |
0.0936 USDT |
0.0888 USDT |
| 2025-08-04 |
0.0932 USDT |
1,628,622.4755 GRT |
0.0915 USDT |
0.0913 USDT |
0.0949 USDT |
0.0929 USDT |
| 2025-08-03 |
0.0908 USDT |
1,039,204.6208 GRT |
0.0883 USDT |
0.0873 USDT |
0.0921 USDT |
0.0914 USDT |
| 2025-08-02 |
0.0883 USDT |
1,616,705.6618 GRT |
0.0907 USDT |
0.0859 USDT |
0.0919 USDT |
0.0879 USDT |
| 2025-08-01 |
0.0917 USDT |
3,236,733.5320 GRT |
0.0941 USDT |
0.0886 USDT |
0.0948 USDT |
0.0891 USDT |
| 2025-07-31 |
0.0985 USDT |
1,529,073.3341 GRT |
0.1002 USDT |
0.0956 USDT |
0.1025 USDT |
0.0957 USDT |
| 2025-07-30 |
0.0987 USDT |
1,741,867.5734 GRT |
0.1021 USDT |
0.0949 USDT |
0.1024 USDT |
0.0996 USDT |
| 2025-07-29 |
0.1024 USDT |
2,638,021.6031 GRT |
0.1030 USDT |
0.1003 USDT |
0.1067 USDT |
0.1011 USDT |
| 2025-07-28 |
0.1084 USDT |
1,972,331.4697 GRT |
0.1100 USDT |
0.1028 USDT |
0.1126 USDT |
0.1031 USDT |
| 2025-07-27 |
0.1080 USDT |
3,409,487.9431 GRT |
0.1050 USDT |
0.1047 USDT |
0.1181 USDT |
0.1094 USDT |
| 2025-07-26 |
0.1051 USDT |
1,045,718.6268 GRT |
0.1048 USDT |
0.1040 USDT |
0.1071 USDT |
0.1059 USDT |
| 2025-07-25 |
0.1011 USDT |
3,251,715.1688 GRT |
0.1025 USDT |
0.0989 USDT |
0.1052 USDT |
0.1049 USDT |
| 2025-07-24 |
0.1048 USDT |
3,607,895.2871 GRT |
0.1025 USDT |
0.0984 USDT |
0.1077 USDT |
0.1041 USDT |
| 2025-07-23 |
0.1064 USDT |
5,021,498.7271 GRT |
0.1132 USDT |
0.1008 USDT |
0.1135 USDT |
0.1027 USDT |
| 2025-07-22 |
0.1120 USDT |
6,467,727.8441 GRT |
0.1147 USDT |
0.1080 USDT |
0.1155 USDT |
0.1127 USDT |
| 2025-07-21 |
0.1179 USDT |
3,134,466.6287 GRT |
0.1157 USDT |
0.1131 USDT |
0.1207 USDT |
0.1145 USDT |
| 2025-07-20 |
0.1144 USDT |
2,261,588.8355 GRT |
0.1101 USDT |
0.1092 USDT |
0.1182 USDT |
0.1166 USDT |
| 2025-07-19 |
0.1075 USDT |
1,742,374.3992 GRT |
0.1070 USDT |
0.1043 USDT |
0.1105 USDT |
0.1099 USDT |
| 2025-07-18 |
0.1103 USDT |
3,186,290.8449 GRT |
0.1061 USDT |
0.1048 USDT |
0.1145 USDT |
0.1050 USDT |
| 2025-07-17 |
0.1047 USDT |
3,224,093.4819 GRT |
0.1040 USDT |
0.1011 USDT |
0.1074 USDT |
0.1064 USDT |
| 2025-07-16 |
0.1035 USDT |
1,388,634.1544 GRT |
0.1035 USDT |
0.1008 USDT |
0.1056 USDT |
0.1049 USDT |
| 2025-07-15 |
0.0982 USDT |
2,030,600.4725 GRT |
0.0987 USDT |
0.0953 USDT |
0.1030 USDT |
0.1027 USDT |
| 2025-07-14 |
0.1035 USDT |
1,642,093.5526 GRT |
0.0995 USDT |
0.0992 USDT |
0.1050 USDT |
0.1027 USDT |
| 2025-07-13 |
0.0992 USDT |
1,550,280.8631 GRT |
0.0958 USDT |
0.0956 USDT |
0.1015 USDT |
0.0982 USDT |
| 2025-07-12 |
0.0960 USDT |
1,526,028.6147 GRT |
0.0966 USDT |
0.0928 USDT |
0.0982 USDT |
0.0943 USDT |
| 2025-07-11 |
0.0988 USDT |
3,009,771.9885 GRT |
0.0973 USDT |
0.0949 USDT |
0.1016 USDT |
0.0959 USDT |
| 2025-07-10 |
0.0921 USDT |
1,193,757.0676 GRT |
0.0903 USDT |
0.0895 USDT |
0.0965 USDT |
0.0962 USDT |
| 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 |