Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.1088 USDT |
5,264,740.6700 GRT |
0.1103 USDT |
0.1058 USDT |
0.1142 USDT |
0.1106 USDT |
| 2025-05-19 |
0.1085 USDT |
8,984,367.0924 GRT |
0.1146 USDT |
0.1046 USDT |
0.1148 USDT |
0.1102 USDT |
| 2025-05-18 |
0.1101 USDT |
2,398,873.1811 GRT |
0.1054 USDT |
0.1050 USDT |
0.1154 USDT |
0.1154 USDT |
| 2025-05-17 |
0.1066 USDT |
1,919,905.0349 GRT |
0.1102 USDT |
0.1039 USDT |
0.1104 USDT |
0.1056 USDT |
| 2025-05-16 |
0.1142 USDT |
2,717,646.7251 GRT |
0.1139 USDT |
0.1108 USDT |
0.1164 USDT |
0.1113 USDT |
| 2025-05-15 |
0.1161 USDT |
2,059,161.9893 GRT |
0.1218 USDT |
0.1121 USDT |
0.1233 USDT |
0.1169 USDT |
| 2025-05-14 |
0.1254 USDT |
3,036,097.9445 GRT |
0.1280 USDT |
0.1211 USDT |
0.1311 USDT |
0.1232 USDT |
| 2025-05-13 |
0.1171 USDT |
3,980,525.9768 GRT |
0.1184 USDT |
0.1113 USDT |
0.1226 USDT |
0.1226 USDT |
| 2025-05-12 |
0.1194 USDT |
7,311,933.1486 GRT |
0.1183 USDT |
0.1125 USDT |
0.1255 USDT |
0.1185 USDT |
| 2025-05-11 |
0.1205 USDT |
4,337,952.2827 GRT |
0.1254 USDT |
0.1164 USDT |
0.1262 USDT |
0.1169 USDT |
| 2025-05-10 |
0.1175 USDT |
3,497,833.8925 GRT |
0.1124 USDT |
0.1116 USDT |
0.1206 USDT |
0.1186 USDT |
| 2025-05-09 |
0.1089 USDT |
5,061,971.5679 GRT |
0.1040 USDT |
0.1027 USDT |
0.1137 USDT |
0.1109 USDT |
| 2025-05-08 |
0.0982 USDT |
2,488,371.9927 GRT |
0.0915 USDT |
0.0912 USDT |
0.1033 USDT |
0.1024 USDT |
| 2025-05-07 |
0.0907 USDT |
1,916,948.6907 GRT |
0.0899 USDT |
0.0887 USDT |
0.0926 USDT |
0.0898 USDT |
| 2025-05-06 |
0.0892 USDT |
3,660,356.8079 GRT |
0.0921 USDT |
0.0861 USDT |
0.0922 USDT |
0.0892 USDT |
| 2025-05-05 |
0.0902 USDT |
1,197,406.2550 GRT |
0.0900 USDT |
0.0888 USDT |
0.0925 USDT |
0.0914 USDT |
| 2025-05-04 |
0.0913 USDT |
928,807.8543 GRT |
0.0933 USDT |
0.0897 USDT |
0.0940 USDT |
0.0911 USDT |
| 2025-05-03 |
0.0953 USDT |
889,922.6979 GRT |
0.0984 USDT |
0.0927 USDT |
0.0984 USDT |
0.0945 USDT |
| 2025-05-02 |
0.1004 USDT |
1,918,575.0895 GRT |
0.1005 USDT |
0.0990 USDT |
0.1020 USDT |
0.1000 USDT |
| 2025-05-01 |
0.0989 USDT |
1,345,265.2114 GRT |
0.0962 USDT |
0.0958 USDT |
0.1008 USDT |
0.0990 USDT |
| 2025-04-30 |
0.0955 USDT |
1,859,658.5936 GRT |
0.0968 USDT |
0.0928 USDT |
0.0990 USDT |
0.0960 USDT |
| 2025-04-29 |
0.0998 USDT |
1,691,484.7192 GRT |
0.0990 USDT |
0.0978 USDT |
0.1019 USDT |
0.0996 USDT |
| 2025-04-28 |
0.0988 USDT |
3,423,292.0225 GRT |
0.0980 USDT |
0.0957 USDT |
0.1015 USDT |
0.0983 USDT |
| 2025-04-27 |
0.1011 USDT |
3,010,111.2378 GRT |
0.1035 USDT |
0.0983 USDT |
0.1045 USDT |
0.1001 USDT |
| 2025-04-26 |
0.1036 USDT |
4,141,056.1847 GRT |
0.1008 USDT |
0.1002 USDT |
0.1066 USDT |
0.1022 USDT |
| 2025-04-25 |
0.1006 USDT |
7,308,838.3552 GRT |
0.0951 USDT |
0.0935 USDT |
0.1044 USDT |
0.1010 USDT |
| 2025-04-24 |
0.0911 USDT |
3,219,930.4636 GRT |
0.0907 USDT |
0.0872 USDT |
0.0948 USDT |
0.0933 USDT |
| 2025-04-23 |
0.0912 USDT |
4,459,463.2696 GRT |
0.0896 USDT |
0.0890 USDT |
0.0929 USDT |
0.0900 USDT |
| 2025-04-22 |
0.0852 USDT |
3,139,726.3571 GRT |
0.0829 USDT |
0.0815 USDT |
0.0881 USDT |
0.0876 USDT |
| 2025-04-21 |
0.0845 USDT |
5,074,879.2479 GRT |
0.0833 USDT |
0.0823 USDT |
0.0862 USDT |
0.0824 USDT |
| 2025-04-20 |
0.0819 USDT |
5,148,723.4578 GRT |
0.0821 USDT |
0.0801 USDT |
0.0847 USDT |
0.0846 USDT |
| 2025-04-19 |
0.0810 USDT |
2,001,895.6676 GRT |
0.0780 USDT |
0.0779 USDT |
0.0826 USDT |
0.0823 USDT |
| 2025-04-18 |
0.0772 USDT |
1,512,307.0394 GRT |
0.0757 USDT |
0.0751 USDT |
0.0785 USDT |
0.0778 USDT |
| 2025-04-17 |
0.0766 USDT |
2,468,445.2932 GRT |
0.0763 USDT |
0.0751 USDT |
0.0782 USDT |
0.0757 USDT |
| 2025-04-16 |
0.0775 USDT |
945,976.7733 GRT |
0.0775 USDT |
0.0763 USDT |
0.0787 USDT |
0.0768 USDT |
| 2025-04-15 |
0.0792 USDT |
1,119,647.5061 GRT |
0.0782 USDT |
0.0778 USDT |
0.0806 USDT |
0.0784 USDT |
| 2025-04-14 |
0.0796 USDT |
1,758,116.4910 GRT |
0.0787 USDT |
0.0778 USDT |
0.0814 USDT |
0.0780 USDT |
| 2025-04-13 |
0.0815 USDT |
869,685.8559 GRT |
0.0825 USDT |
0.0802 USDT |
0.0828 USDT |
0.0807 USDT |
| 2025-04-12 |
0.0817 USDT |
2,236,588.6858 GRT |
0.0793 USDT |
0.0787 USDT |
0.0839 USDT |
0.0829 USDT |
| 2025-04-11 |
0.0788 USDT |
2,478,013.1327 GRT |
0.0765 USDT |
0.0762 USDT |
0.0800 USDT |
0.0794 USDT |
| 2025-04-10 |
0.0773 USDT |
2,939,911.2990 GRT |
0.0800 USDT |
0.0747 USDT |
0.0800 USDT |
0.0760 USDT |
| 2025-04-09 |
0.0749 USDT |
4,416,574.0048 GRT |
0.0720 USDT |
0.0693 USDT |
0.0806 USDT |
0.0789 USDT |
| 2025-04-08 |
0.0746 USDT |
2,151,598.2044 GRT |
0.0748 USDT |
0.0715 USDT |
0.0771 USDT |
0.0730 USDT |
| 2025-04-07 |
0.0716 USDT |
5,577,438.2257 GRT |
0.0733 USDT |
0.0663 USDT |
0.0779 USDT |
0.0741 USDT |
| 2025-04-06 |
0.0758 USDT |
6,017,739.8402 GRT |
0.0817 USDT |
0.0723 USDT |
0.0824 USDT |
0.0733 USDT |
| 2025-04-05 |
0.0820 USDT |
1,510,844.8140 GRT |
0.0832 USDT |
0.0804 USDT |
0.0840 USDT |
0.0810 USDT |
| 2025-04-04 |
0.0825 USDT |
3,200,585.3611 GRT |
0.0832 USDT |
0.0804 USDT |
0.0849 USDT |
0.0832 USDT |
| 2025-04-03 |
0.0820 USDT |
2,445,825.6059 GRT |
0.0825 USDT |
0.0795 USDT |
0.0851 USDT |
0.0825 USDT |
| 2025-04-02 |
0.0867 USDT |
3,664,589.5476 GRT |
0.0898 USDT |
0.0812 USDT |
0.0906 USDT |
0.0831 USDT |
| 2025-04-01 |
0.0913 USDT |
1,708,578.3599 GRT |
0.0879 USDT |
0.0879 USDT |
0.0934 USDT |
0.0895 USDT |