Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.1081 USDT |
15,404,165.2386 GRT |
0.1041 USDT |
0.1034 USDT |
0.1135 USDT |
0.1130 USDT |
| 2023-10-31 |
0.1039 USDT |
15,054,058.7940 GRT |
0.1097 USDT |
0.0983 USDT |
0.1105 USDT |
0.1039 USDT |
| 2023-10-30 |
0.1081 USDT |
12,464,384.8217 GRT |
0.1061 USDT |
0.1053 USDT |
0.1105 USDT |
0.1105 USDT |
| 2023-10-29 |
0.1042 USDT |
8,551,325.0121 GRT |
0.1012 USDT |
0.0989 USDT |
0.1072 USDT |
0.1060 USDT |
| 2023-10-28 |
0.1015 USDT |
8,760,139.4149 GRT |
0.0976 USDT |
0.0971 USDT |
0.1055 USDT |
0.1016 USDT |
| 2023-10-27 |
0.0985 USDT |
10,610,293.9627 GRT |
0.0992 USDT |
0.0966 USDT |
0.1012 USDT |
0.0981 USDT |
| 2023-10-26 |
0.0998 USDT |
17,787,646.8016 GRT |
0.1014 USDT |
0.0954 USDT |
0.1038 USDT |
0.0991 USDT |
| 2023-10-25 |
0.0981 USDT |
15,648,653.6605 GRT |
0.0914 USDT |
0.0889 USDT |
0.1048 USDT |
0.0995 USDT |
| 2023-10-24 |
0.0920 USDT |
10,883,669.2776 GRT |
0.0910 USDT |
0.0890 USDT |
0.0965 USDT |
0.0912 USDT |
| 2023-10-23 |
0.0873 USDT |
13,179,818.3625 GRT |
0.0851 USDT |
0.0845 USDT |
0.0911 USDT |
0.0899 USDT |
| 2023-10-22 |
0.0827 USDT |
4,149,779.1138 GRT |
0.0828 USDT |
0.0805 USDT |
0.0842 USDT |
0.0839 USDT |
| 2023-10-21 |
0.0821 USDT |
4,145,817.8898 GRT |
0.0810 USDT |
0.0808 USDT |
0.0837 USDT |
0.0829 USDT |
| 2023-10-20 |
0.0802 USDT |
6,213,299.3423 GRT |
0.0777 USDT |
0.0775 USDT |
0.0813 USDT |
0.0806 USDT |
| 2023-10-19 |
0.0780 USDT |
3,177,688.6161 GRT |
0.0796 USDT |
0.0765 USDT |
0.0797 USDT |
0.0772 USDT |
| 2023-10-18 |
0.0795 USDT |
1,477,270.8508 GRT |
0.0801 USDT |
0.0787 USDT |
0.0805 USDT |
0.0798 USDT |
| 2023-10-17 |
0.0807 USDT |
2,273,744.4169 GRT |
0.0827 USDT |
0.0792 USDT |
0.0827 USDT |
0.0801 USDT |
| 2023-10-16 |
0.0829 USDT |
3,619,438.3077 GRT |
0.0820 USDT |
0.0817 USDT |
0.0853 USDT |
0.0827 USDT |
| 2023-10-15 |
0.0821 USDT |
2,048,670.9177 GRT |
0.0812 USDT |
0.0808 USDT |
0.0830 USDT |
0.0824 USDT |
| 2023-10-14 |
0.0813 USDT |
787,728.7267 GRT |
0.0807 USDT |
0.0807 USDT |
0.0817 USDT |
0.0813 USDT |
| 2023-10-13 |
0.0803 USDT |
891,027.6742 GRT |
0.0796 USDT |
0.0794 USDT |
0.0814 USDT |
0.0809 USDT |
| 2023-10-12 |
0.0793 USDT |
1,085,867.4846 GRT |
0.0802 USDT |
0.0784 USDT |
0.0806 USDT |
0.0794 USDT |
| 2023-10-11 |
0.0799 USDT |
1,422,289.3437 GRT |
0.0816 USDT |
0.0785 USDT |
0.0820 USDT |
0.0801 USDT |
| 2023-10-10 |
0.0814 USDT |
1,600,907.4427 GRT |
0.0812 USDT |
0.0803 USDT |
0.0821 USDT |
0.0812 USDT |
| 2023-10-09 |
0.0823 USDT |
2,770,815.8120 GRT |
0.0851 USDT |
0.0796 USDT |
0.0893 USDT |
0.0811 USDT |
| 2023-10-08 |
0.0854 USDT |
2,627,597.9927 GRT |
0.0858 USDT |
0.0841 USDT |
0.0862 USDT |
0.0852 USDT |
| 2023-10-07 |
0.0856 USDT |
649,680.4240 GRT |
0.0858 USDT |
0.0849 USDT |
0.0863 USDT |
0.0852 USDT |
| 2023-10-06 |
0.0855 USDT |
6,138,438.2409 GRT |
0.0844 USDT |
0.0844 USDT |
0.0865 USDT |
0.0857 USDT |
| 2023-10-05 |
0.0854 USDT |
2,807,926.8854 GRT |
0.0866 USDT |
0.0840 USDT |
0.0868 USDT |
0.0849 USDT |
| 2023-10-04 |
0.0865 USDT |
2,172,523.2580 GRT |
0.0882 USDT |
0.0850 USDT |
0.0882 USDT |
0.0866 USDT |
| 2023-10-03 |
0.0884 USDT |
2,654,054.3838 GRT |
0.0886 USDT |
0.0877 USDT |
0.0899 USDT |
0.0880 USDT |
| 2023-10-02 |
0.0902 USDT |
3,715,640.4680 GRT |
0.0933 USDT |
0.0875 USDT |
0.0935 USDT |
0.0887 USDT |
| 2023-10-01 |
0.0908 USDT |
1,503,335.3409 GRT |
0.0897 USDT |
0.0890 USDT |
0.0920 USDT |
0.0910 USDT |
| 2023-09-30 |
0.0879 USDT |
1,566,547.4221 GRT |
0.0870 USDT |
0.0866 USDT |
0.0888 USDT |
0.0886 USDT |
| 2023-09-29 |
0.0876 USDT |
1,704,021.5108 GRT |
0.0870 USDT |
0.0864 USDT |
0.0890 USDT |
0.0873 USDT |
| 2023-09-28 |
0.0863 USDT |
1,611,056.0269 GRT |
0.0855 USDT |
0.0852 USDT |
0.0876 USDT |
0.0873 USDT |
| 2023-09-27 |
0.0865 USDT |
1,245,506.3452 GRT |
0.0867 USDT |
0.0848 USDT |
0.0881 USDT |
0.0851 USDT |
| 2023-09-26 |
0.0874 USDT |
930,383.7358 GRT |
0.0881 USDT |
0.0858 USDT |
0.0885 USDT |
0.0867 USDT |
| 2023-09-25 |
0.0874 USDT |
1,359,614.8290 GRT |
0.0860 USDT |
0.0851 USDT |
0.0887 USDT |
0.0883 USDT |
| 2023-09-24 |
0.0872 USDT |
1,090,051.5848 GRT |
0.0890 USDT |
0.0855 USDT |
0.0890 USDT |
0.0860 USDT |
| 2023-09-23 |
0.0886 USDT |
890,175.3058 GRT |
0.0876 USDT |
0.0872 USDT |
0.0898 USDT |
0.0889 USDT |
| 2023-09-22 |
0.0875 USDT |
973,205.6862 GRT |
0.0874 USDT |
0.0866 USDT |
0.0881 USDT |
0.0874 USDT |
| 2023-09-21 |
0.0900 USDT |
4,279,786.1092 GRT |
0.0915 USDT |
0.0870 USDT |
0.0953 USDT |
0.0873 USDT |
| 2023-09-20 |
0.0907 USDT |
2,148,809.6555 GRT |
0.0905 USDT |
0.0884 USDT |
0.0923 USDT |
0.0914 USDT |
| 2023-09-19 |
0.0891 USDT |
2,834,709.7616 GRT |
0.0866 USDT |
0.0861 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-09-18 |
0.0867 USDT |
1,609,504.5190 GRT |
0.0841 USDT |
0.0831 USDT |
0.0884 USDT |
0.0869 USDT |
| 2023-09-17 |
0.0856 USDT |
3,658,321.1014 GRT |
0.0872 USDT |
0.0828 USDT |
0.0874 USDT |
0.0842 USDT |
| 2023-09-16 |
0.0869 USDT |
1,779,817.2271 GRT |
0.0885 USDT |
0.0853 USDT |
0.0893 USDT |
0.0865 USDT |
| 2023-09-15 |
0.0855 USDT |
2,209,108.0013 GRT |
0.0835 USDT |
0.0831 USDT |
0.0882 USDT |
0.0877 USDT |
| 2023-09-14 |
0.0829 USDT |
922,074.8735 GRT |
0.0826 USDT |
0.0819 USDT |
0.0839 USDT |
0.0838 USDT |
| 2023-09-13 |
0.0811 USDT |
3,929,854.3633 GRT |
0.0794 USDT |
0.0789 USDT |
0.0829 USDT |
0.0827 USDT |