Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1911 USDT |
4,725,107.5263 GRT |
0.1894 USDT |
0.1831 USDT |
0.1955 USDT |
0.1850 USDT |
| 2025-01-23 |
0.1902 USDT |
6,698,640.6946 GRT |
0.1954 USDT |
0.1836 USDT |
0.1955 USDT |
0.1896 USDT |
| 2025-01-22 |
0.2005 USDT |
4,474,859.2839 GRT |
0.2096 USDT |
0.1938 USDT |
0.2116 USDT |
0.1946 USDT |
| 2025-01-21 |
0.2008 USDT |
1,970,264.7010 GRT |
0.2020 USDT |
0.1926 USDT |
0.2130 USDT |
0.2130 USDT |
| 2025-01-20 |
0.2037 USDT |
4,946,501.2145 GRT |
0.1972 USDT |
0.1898 USDT |
0.2193 USDT |
0.2013 USDT |
| 2025-01-19 |
0.2073 USDT |
5,630,365.0748 GRT |
0.2184 USDT |
0.1942 USDT |
0.2255 USDT |
0.1987 USDT |
| 2025-01-18 |
0.2200 USDT |
5,136,748.9278 GRT |
0.2352 USDT |
0.1963 USDT |
0.2387 USDT |
0.2165 USDT |
| 2025-01-17 |
0.2309 USDT |
4,836,239.8952 GRT |
0.2126 USDT |
0.2126 USDT |
0.2382 USDT |
0.2357 USDT |
| 2025-01-16 |
0.2122 USDT |
1,881,963.8474 GRT |
0.2161 USDT |
0.2071 USDT |
0.2183 USDT |
0.2146 USDT |
| 2025-01-15 |
0.2085 USDT |
2,090,487.1858 GRT |
0.2038 USDT |
0.1965 USDT |
0.2166 USDT |
0.2138 USDT |
| 2025-01-14 |
0.1986 USDT |
1,658,099.4098 GRT |
0.1928 USDT |
0.1920 USDT |
0.2024 USDT |
0.2006 USDT |
| 2025-01-13 |
0.1894 USDT |
3,737,260.1366 GRT |
0.2013 USDT |
0.1805 USDT |
0.2059 USDT |
0.1952 USDT |
| 2025-01-12 |
0.2038 USDT |
497,027.7179 GRT |
0.2057 USDT |
0.2004 USDT |
0.2067 USDT |
0.2034 USDT |
| 2025-01-11 |
0.2026 USDT |
1,556,071.0567 GRT |
0.2058 USDT |
0.2008 USDT |
0.2101 USDT |
0.2085 USDT |
| 2025-01-10 |
0.2043 USDT |
2,608,622.6763 GRT |
0.2039 USDT |
0.1979 USDT |
0.2114 USDT |
0.2062 USDT |
| 2025-01-09 |
0.2061 USDT |
2,278,488.6522 GRT |
0.2113 USDT |
0.1986 USDT |
0.2136 USDT |
0.2014 USDT |
| 2025-01-08 |
0.2095 USDT |
2,965,661.9232 GRT |
0.2210 USDT |
0.1977 USDT |
0.2231 USDT |
0.2102 USDT |
| 2025-01-07 |
0.2379 USDT |
2,497,579.4806 GRT |
0.2477 USDT |
0.2279 USDT |
0.2492 USDT |
0.2309 USDT |
| 2025-01-06 |
0.2455 USDT |
2,213,877.8540 GRT |
0.2429 USDT |
0.2368 USDT |
0.2553 USDT |
0.2470 USDT |
| 2025-01-05 |
0.2374 USDT |
1,188,009.5148 GRT |
0.2400 USDT |
0.2317 USDT |
0.2419 USDT |
0.2415 USDT |
| 2025-01-04 |
0.2413 USDT |
1,488,148.7111 GRT |
0.2419 USDT |
0.2372 USDT |
0.2463 USDT |
0.2410 USDT |
| 2025-01-03 |
0.2259 USDT |
1,283,860.9958 GRT |
0.2200 USDT |
0.2157 USDT |
0.2378 USDT |
0.2376 USDT |
| 2025-01-02 |
0.2180 USDT |
2,171,022.0009 GRT |
0.2090 USDT |
0.2083 USDT |
0.2265 USDT |
0.2217 USDT |
| 2025-01-01 |
0.2009 USDT |
1,540,366.1560 GRT |
0.1995 USDT |
0.1955 USDT |
0.2098 USDT |
0.2095 USDT |
| 2024-12-31 |
0.2034 USDT |
1,901,315.4166 GRT |
0.2035 USDT |
0.1978 USDT |
0.2109 USDT |
0.2076 USDT |
| 2024-12-30 |
0.2066 USDT |
2,917,904.8111 GRT |
0.2065 USDT |
0.1985 USDT |
0.2158 USDT |
0.2082 USDT |
| 2024-12-29 |
0.2114 USDT |
2,432,938.9490 GRT |
0.2163 USDT |
0.2038 USDT |
0.2193 USDT |
0.2048 USDT |
| 2024-12-28 |
0.2101 USDT |
1,714,394.7271 GRT |
0.2073 USDT |
0.2046 USDT |
0.2164 USDT |
0.2159 USDT |
| 2024-12-27 |
0.2109 USDT |
1,764,908.1721 GRT |
0.2080 USDT |
0.2049 USDT |
0.2184 USDT |
0.2075 USDT |
| 2024-12-26 |
0.2119 USDT |
2,729,732.3041 GRT |
0.2234 USDT |
0.2054 USDT |
0.2259 USDT |
0.2091 USDT |
| 2024-12-25 |
0.2258 USDT |
1,528,632.0242 GRT |
0.2297 USDT |
0.2194 USDT |
0.2309 USDT |
0.2214 USDT |
| 2024-12-24 |
0.2249 USDT |
2,484,718.3363 GRT |
0.2231 USDT |
0.2162 USDT |
0.2344 USDT |
0.2302 USDT |
| 2024-12-23 |
0.2082 USDT |
1,777,268.0780 GRT |
0.2057 USDT |
0.2001 USDT |
0.2142 USDT |
0.2085 USDT |
| 2024-12-22 |
0.2074 USDT |
2,806,333.5813 GRT |
0.2048 USDT |
0.1998 USDT |
0.2143 USDT |
0.2004 USDT |
| 2024-12-21 |
0.2181 USDT |
4,240,834.1490 GRT |
0.2180 USDT |
0.2052 USDT |
0.2328 USDT |
0.2087 USDT |
| 2024-12-20 |
0.2024 USDT |
8,333,612.9658 GRT |
0.2109 USDT |
0.1838 USDT |
0.2204 USDT |
0.2148 USDT |
| 2024-12-19 |
0.2221 USDT |
7,283,352.0107 GRT |
0.2339 USDT |
0.2033 USDT |
0.2377 USDT |
0.2129 USDT |
| 2024-12-18 |
0.2468 USDT |
7,023,945.1546 GRT |
0.2597 USDT |
0.2304 USDT |
0.2609 USDT |
0.2340 USDT |
| 2024-12-17 |
0.2710 USDT |
2,719,660.4494 GRT |
0.2752 USDT |
0.2624 USDT |
0.2774 USDT |
0.2672 USDT |
| 2024-12-16 |
0.2789 USDT |
3,928,865.6584 GRT |
0.2873 USDT |
0.2677 USDT |
0.2927 USDT |
0.2819 USDT |
| 2024-12-15 |
0.2775 USDT |
3,080,183.1174 GRT |
0.2727 USDT |
0.2655 USDT |
0.2886 USDT |
0.2819 USDT |
| 2024-12-14 |
0.2767 USDT |
3,099,688.8385 GRT |
0.2862 USDT |
0.2658 USDT |
0.2901 USDT |
0.2733 USDT |
| 2024-12-13 |
0.2812 USDT |
4,774,325.1299 GRT |
0.2855 USDT |
0.2746 USDT |
0.2898 USDT |
0.2859 USDT |
| 2024-12-12 |
0.2909 USDT |
8,606,251.9237 GRT |
0.2821 USDT |
0.2813 USDT |
0.3001 USDT |
0.2842 USDT |
| 2024-12-11 |
0.2698 USDT |
5,970,643.6954 GRT |
0.2627 USDT |
0.2499 USDT |
0.2880 USDT |
0.2791 USDT |
| 2024-12-10 |
0.2587 USDT |
9,403,813.2091 GRT |
0.2655 USDT |
0.2388 USDT |
0.2748 USDT |
0.2431 USDT |
| 2024-12-09 |
0.2809 USDT |
12,923,143.3665 GRT |
0.3230 USDT |
0.2252 USDT |
0.3232 USDT |
0.2544 USDT |
| 2024-12-08 |
0.3200 USDT |
2,774,186.6877 GRT |
0.3255 USDT |
0.3139 USDT |
0.3281 USDT |
0.3191 USDT |
| 2024-12-07 |
0.3301 USDT |
4,522,670.3820 GRT |
0.3366 USDT |
0.3230 USDT |
0.3407 USDT |
0.3262 USDT |
| 2024-12-06 |
0.3366 USDT |
8,748,883.4688 GRT |
0.3265 USDT |
0.3193 USDT |
0.3465 USDT |
0.3425 USDT |