Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3222 USDT |
15,458,010.6944 GRT |
0.3182 USDT |
0.3082 USDT |
0.3353 USDT |
0.3253 USDT |
| 2024-12-03 |
0.2980 USDT |
14,497,191.1802 GRT |
0.2983 USDT |
0.2746 USDT |
0.3157 USDT |
0.2892 USDT |
| 2024-12-02 |
0.2852 USDT |
10,403,821.9679 GRT |
0.2886 USDT |
0.2699 USDT |
0.2969 USDT |
0.2788 USDT |
| 2024-12-01 |
0.2886 USDT |
12,023,080.0308 GRT |
0.2896 USDT |
0.2772 USDT |
0.2952 USDT |
0.2896 USDT |
| 2024-11-30 |
0.2847 USDT |
14,675,547.7326 GRT |
0.2867 USDT |
0.2773 USDT |
0.2957 USDT |
0.2909 USDT |
| 2024-11-29 |
0.2707 USDT |
18,067,907.1916 GRT |
0.2746 USDT |
0.2613 USDT |
0.2830 USDT |
0.2826 USDT |
| 2024-11-28 |
0.2546 USDT |
16,000,768.0202 GRT |
0.2569 USDT |
0.2463 USDT |
0.2730 USDT |
0.2699 USDT |
| 2024-11-27 |
0.2416 USDT |
14,012,431.2457 GRT |
0.2424 USDT |
0.2356 USDT |
0.2537 USDT |
0.2530 USDT |
| 2024-11-26 |
0.2419 USDT |
18,920,601.5777 GRT |
0.2438 USDT |
0.2283 USDT |
0.2559 USDT |
0.2343 USDT |
| 2024-11-25 |
0.2557 USDT |
19,672,082.7893 GRT |
0.2598 USDT |
0.2436 USDT |
0.2699 USDT |
0.2465 USDT |
| 2024-11-24 |
0.2462 USDT |
21,229,775.3257 GRT |
0.2395 USDT |
0.2277 USDT |
0.2643 USDT |
0.2582 USDT |
| 2024-11-23 |
0.2404 USDT |
16,373,050.3097 GRT |
0.2374 USDT |
0.2335 USDT |
0.2575 USDT |
0.2432 USDT |
| 2024-11-22 |
0.2200 USDT |
20,670,620.9301 GRT |
0.2217 USDT |
0.2107 USDT |
0.2376 USDT |
0.2328 USDT |
| 2024-11-21 |
0.2212 USDT |
13,771,142.6587 GRT |
0.2208 USDT |
0.2096 USDT |
0.2278 USDT |
0.2259 USDT |
| 2024-11-20 |
0.2285 USDT |
16,807,715.1291 GRT |
0.2333 USDT |
0.2177 USDT |
0.2406 USDT |
0.2266 USDT |
| 2024-11-19 |
0.2239 USDT |
19,295,105.9275 GRT |
0.2186 USDT |
0.2087 USDT |
0.2475 USDT |
0.2312 USDT |
| 2024-11-18 |
0.1982 USDT |
14,960,168.8385 GRT |
0.1922 USDT |
0.1899 USDT |
0.2087 USDT |
0.2066 USDT |
| 2024-11-17 |
0.2011 USDT |
19,636,382.1660 GRT |
0.2094 USDT |
0.1927 USDT |
0.2095 USDT |
0.1929 USDT |
| 2024-11-16 |
0.1928 USDT |
20,288,976.6739 GRT |
0.1845 USDT |
0.1840 USDT |
0.2082 USDT |
0.2075 USDT |
| 2024-11-15 |
0.1737 USDT |
20,826,417.9208 GRT |
0.1721 USDT |
0.1666 USDT |
0.1784 USDT |
0.1730 USDT |
| 2024-11-14 |
0.1809 USDT |
19,556,913.6251 GRT |
0.1804 USDT |
0.1705 USDT |
0.1879 USDT |
0.1718 USDT |
| 2024-11-13 |
0.1840 USDT |
22,539,347.5748 GRT |
0.1911 USDT |
0.1731 USDT |
0.1948 USDT |
0.1881 USDT |
| 2024-11-12 |
0.1948 USDT |
20,127,461.8958 GRT |
0.1995 USDT |
0.1820 USDT |
0.2106 USDT |
0.1869 USDT |
| 2024-11-11 |
0.1845 USDT |
26,866,025.3330 GRT |
0.1782 USDT |
0.1772 USDT |
0.1966 USDT |
0.1960 USDT |
| 2024-11-10 |
0.1748 USDT |
27,603,611.0831 GRT |
0.1712 USDT |
0.1681 USDT |
0.1852 USDT |
0.1783 USDT |
| 2024-11-09 |
0.1640 USDT |
23,303,388.5301 GRT |
0.1635 USDT |
0.1578 USDT |
0.1709 USDT |
0.1702 USDT |
| 2024-11-08 |
0.1561 USDT |
22,760,898.1320 GRT |
0.1570 USDT |
0.1523 USDT |
0.1600 USDT |
0.1532 USDT |
| 2024-11-07 |
0.1539 USDT |
18,533,273.4508 GRT |
0.1542 USDT |
0.1515 USDT |
0.1590 USDT |
0.1561 USDT |
| 2024-11-06 |
0.1447 USDT |
19,663,511.3413 GRT |
0.1387 USDT |
0.1387 USDT |
0.1514 USDT |
0.1494 USDT |
| 2024-11-05 |
0.1362 USDT |
23,116,339.3109 GRT |
0.1309 USDT |
0.1306 USDT |
0.1414 USDT |
0.1392 USDT |
| 2024-11-04 |
0.1357 USDT |
19,613,052.6900 GRT |
0.1365 USDT |
0.1312 USDT |
0.1399 USDT |
0.1325 USDT |
| 2024-11-03 |
0.1381 USDT |
22,358,756.6592 GRT |
0.1432 USDT |
0.1316 USDT |
0.1442 USDT |
0.1373 USDT |
| 2024-11-02 |
0.1446 USDT |
16,397,646.6473 GRT |
0.1453 USDT |
0.1414 USDT |
0.1470 USDT |
0.1426 USDT |
| 2024-11-01 |
0.1475 USDT |
19,897,121.4770 GRT |
0.1471 USDT |
0.1435 USDT |
0.1527 USDT |
0.1481 USDT |
| 2024-10-31 |
0.1549 USDT |
14,589,549.8984 GRT |
0.1570 USDT |
0.1488 USDT |
0.1577 USDT |
0.1500 USDT |
| 2024-10-30 |
0.1585 USDT |
19,204,154.7505 GRT |
0.1605 USDT |
0.1555 USDT |
0.1612 USDT |
0.1570 USDT |
| 2024-10-29 |
0.1585 USDT |
26,151,173.1532 GRT |
0.1562 USDT |
0.1552 USDT |
0.1614 USDT |
0.1604 USDT |
| 2024-10-28 |
0.1527 USDT |
30,078,928.2157 GRT |
0.1552 USDT |
0.1480 USDT |
0.1574 USDT |
0.1556 USDT |
| 2024-10-27 |
0.1527 USDT |
19,363,683.3389 GRT |
0.1521 USDT |
0.1503 USDT |
0.1555 USDT |
0.1538 USDT |
| 2024-10-26 |
0.1524 USDT |
18,639,128.7987 GRT |
0.1520 USDT |
0.1479 USDT |
0.1543 USDT |
0.1524 USDT |
| 2024-10-25 |
0.1620 USDT |
17,596,879.0360 GRT |
0.1639 USDT |
0.1559 USDT |
0.1647 USDT |
0.1592 USDT |
| 2024-10-24 |
0.1628 USDT |
20,158,196.7052 GRT |
0.1611 USDT |
0.1593 USDT |
0.1653 USDT |
0.1642 USDT |
| 2024-10-23 |
0.1626 USDT |
27,724,429.7702 GRT |
0.1676 USDT |
0.1565 USDT |
0.1680 USDT |
0.1605 USDT |
| 2024-10-22 |
0.1697 USDT |
14,508,675.5026 GRT |
0.1694 USDT |
0.1653 USDT |
0.1729 USDT |
0.1682 USDT |
| 2024-10-21 |
0.1740 USDT |
23,723,538.6665 GRT |
0.1792 USDT |
0.1682 USDT |
0.1800 USDT |
0.1711 USDT |
| 2024-10-20 |
0.1687 USDT |
20,573,070.9034 GRT |
0.1671 USDT |
0.1646 USDT |
0.1770 USDT |
0.1746 USDT |
| 2024-10-19 |
0.1686 USDT |
21,878,631.5636 GRT |
0.1693 USDT |
0.1656 USDT |
0.1724 USDT |
0.1659 USDT |
| 2024-10-18 |
0.1648 USDT |
19,356,602.1778 GRT |
0.1639 USDT |
0.1625 USDT |
0.1674 USDT |
0.1669 USDT |
| 2024-10-17 |
0.1663 USDT |
23,477,231.7465 GRT |
0.1677 USDT |
0.1617 USDT |
0.1700 USDT |
0.1638 USDT |
| 2024-10-16 |
0.1723 USDT |
20,003,905.5366 GRT |
0.1738 USDT |
0.1685 USDT |
0.1756 USDT |
0.1687 USDT |