Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
0.0874 USDT |
2,026,146.7801 GRT |
0.0892 USDT |
0.0846 USDT |
0.0897 USDT |
0.0883 USDT |
| 2025-03-30 |
0.0899 USDT |
1,073,216.4581 GRT |
0.0885 USDT |
0.0879 USDT |
0.0917 USDT |
0.0900 USDT |
| 2025-03-29 |
0.0920 USDT |
2,864,720.2155 GRT |
0.0949 USDT |
0.0897 USDT |
0.0958 USDT |
0.0901 USDT |
| 2025-03-28 |
0.0984 USDT |
2,759,535.2743 GRT |
0.1041 USDT |
0.0940 USDT |
0.1043 USDT |
0.0946 USDT |
| 2025-03-27 |
0.1060 USDT |
1,577,172.9338 GRT |
0.1041 USDT |
0.1033 USDT |
0.1078 USDT |
0.1057 USDT |
| 2025-03-26 |
0.1060 USDT |
2,542,211.3081 GRT |
0.1045 USDT |
0.1027 USDT |
0.1084 USDT |
0.1028 USDT |
| 2025-03-25 |
0.1037 USDT |
2,115,748.5542 GRT |
0.1019 USDT |
0.1005 USDT |
0.1063 USDT |
0.1054 USDT |
| 2025-03-24 |
0.1000 USDT |
3,876,318.5127 GRT |
0.0966 USDT |
0.0953 USDT |
0.1038 USDT |
0.1025 USDT |
| 2025-03-23 |
0.0969 USDT |
2,419,595.9829 GRT |
0.0954 USDT |
0.0945 USDT |
0.0983 USDT |
0.0945 USDT |
| 2025-03-22 |
0.0957 USDT |
697,793.4220 GRT |
0.0940 USDT |
0.0939 USDT |
0.0970 USDT |
0.0968 USDT |
| 2025-03-21 |
0.0944 USDT |
2,115,285.8386 GRT |
0.0955 USDT |
0.0917 USDT |
0.0962 USDT |
0.0939 USDT |
| 2025-03-20 |
0.0970 USDT |
926,303.7460 GRT |
0.0994 USDT |
0.0954 USDT |
0.1000 USDT |
0.0959 USDT |
| 2025-03-19 |
0.0975 USDT |
3,488,814.2834 GRT |
0.0956 USDT |
0.0943 USDT |
0.1000 USDT |
0.0974 USDT |
| 2025-03-18 |
0.0948 USDT |
3,136,259.4237 GRT |
0.0962 USDT |
0.0915 USDT |
0.0978 USDT |
0.0928 USDT |
| 2025-03-17 |
0.0941 USDT |
1,811,372.6625 GRT |
0.0915 USDT |
0.0914 USDT |
0.0962 USDT |
0.0945 USDT |
| 2025-03-16 |
0.0932 USDT |
1,131,418.2515 GRT |
0.0960 USDT |
0.0907 USDT |
0.0961 USDT |
0.0945 USDT |