Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0797 USDT |
27,419,616.5832 GRT |
0.0801 USDT |
0.0787 USDT |
0.0805 USDT |
0.0797 USDT |
| 2023-10-17 |
0.0815 USDT |
27,221,090.6776 GRT |
0.0827 USDT |
0.0791 USDT |
0.0828 USDT |
0.0801 USDT |
| 2023-10-16 |
0.0826 USDT |
26,558,613.8457 GRT |
0.0819 USDT |
0.0816 USDT |
0.0852 USDT |
0.0827 USDT |
| 2023-10-15 |
0.0819 USDT |
24,651,017.0573 GRT |
0.0811 USDT |
0.0807 USDT |
0.0830 USDT |
0.0828 USDT |
| 2023-10-14 |
0.0813 USDT |
24,414,402.9198 GRT |
0.0807 USDT |
0.0806 USDT |
0.0818 USDT |
0.0810 USDT |
| 2023-10-13 |
0.0799 USDT |
23,685,741.4729 GRT |
0.0796 USDT |
0.0793 USDT |
0.0808 USDT |
0.0801 USDT |
| 2023-10-12 |
0.0796 USDT |
31,107,098.3552 GRT |
0.0801 USDT |
0.0784 USDT |
0.0806 USDT |
0.0795 USDT |
| 2023-10-11 |
0.0804 USDT |
30,254,408.1179 GRT |
0.0816 USDT |
0.0784 USDT |
0.0820 USDT |
0.0799 USDT |
| 2023-10-10 |
0.0813 USDT |
26,050,985.9375 GRT |
0.0812 USDT |
0.0806 USDT |
0.0821 USDT |
0.0813 USDT |
| 2023-10-09 |
0.0824 USDT |
33,258,542.5364 GRT |
0.0851 USDT |
0.0795 USDT |
0.0851 USDT |
0.0812 USDT |
| 2023-10-08 |
0.0853 USDT |
21,695,160.5756 GRT |
0.0858 USDT |
0.0842 USDT |
0.0860 USDT |
0.0853 USDT |
| 2023-10-07 |
0.0858 USDT |
18,373,227.1524 GRT |
0.0857 USDT |
0.0849 USDT |
0.0864 USDT |
0.0853 USDT |
| 2023-10-06 |
0.0852 USDT |
23,571,743.4413 GRT |
0.0844 USDT |
0.0842 USDT |
0.0864 USDT |
0.0857 USDT |
| 2023-10-05 |
0.0858 USDT |
24,252,163.2494 GRT |
0.0865 USDT |
0.0840 USDT |
0.0869 USDT |
0.0849 USDT |
| 2023-10-04 |
0.0867 USDT |
29,316,717.0634 GRT |
0.0882 USDT |
0.0849 USDT |
0.0882 USDT |
0.0866 USDT |
| 2023-10-03 |
0.0886 USDT |
31,143,184.0915 GRT |
0.0886 USDT |
0.0876 USDT |
0.0900 USDT |
0.0879 USDT |
| 2023-10-02 |
0.0915 USDT |
31,410,885.4611 GRT |
0.0933 USDT |
0.0874 USDT |
0.0935 USDT |
0.0876 USDT |
| 2023-10-01 |
0.0910 USDT |
28,375,110.2573 GRT |
0.0897 USDT |
0.0889 USDT |
0.0939 USDT |
0.0931 USDT |
| 2023-09-30 |
0.0876 USDT |
19,562,562.2451 GRT |
0.0870 USDT |
0.0865 USDT |
0.0889 USDT |
0.0882 USDT |
| 2023-09-29 |
0.0876 USDT |
28,631,325.9384 GRT |
0.0869 USDT |
0.0863 USDT |
0.0890 USDT |
0.0876 USDT |
| 2023-09-28 |
0.0861 USDT |
23,854,885.1207 GRT |
0.0856 USDT |
0.0852 USDT |
0.0877 USDT |
0.0873 USDT |
| 2023-09-27 |
0.0868 USDT |
25,154,541.4713 GRT |
0.0867 USDT |
0.0847 USDT |
0.0881 USDT |
0.0857 USDT |
| 2023-09-26 |
0.0878 USDT |
22,320,895.8537 GRT |
0.0880 USDT |
0.0869 USDT |
0.0886 USDT |
0.0876 USDT |
| 2023-09-25 |
0.0871 USDT |
26,385,224.3094 GRT |
0.0860 USDT |
0.0851 USDT |
0.0888 USDT |
0.0881 USDT |
| 2023-09-24 |
0.0881 USDT |
20,241,006.2733 GRT |
0.0889 USDT |
0.0865 USDT |
0.0891 USDT |
0.0877 USDT |
| 2023-09-23 |
0.0882 USDT |
23,938,085.4905 GRT |
0.0875 USDT |
0.0871 USDT |
0.0897 USDT |
0.0894 USDT |
| 2023-09-22 |
0.0876 USDT |
22,701,886.4119 GRT |
0.0875 USDT |
0.0866 USDT |
0.0882 USDT |
0.0873 USDT |
| 2023-09-21 |
0.0898 USDT |
33,574,805.9411 GRT |
0.0915 USDT |
0.0871 USDT |
0.0954 USDT |
0.0871 USDT |
| 2023-09-20 |
0.0899 USDT |
30,564,837.2859 GRT |
0.0905 USDT |
0.0883 USDT |
0.0911 USDT |
0.0902 USDT |
| 2023-09-19 |
0.0882 USDT |
28,977,789.2640 GRT |
0.0866 USDT |
0.0860 USDT |
0.0905 USDT |
0.0902 USDT |
| 2023-09-18 |
0.0862 USDT |
32,852,069.0511 GRT |
0.0842 USDT |
0.0831 USDT |
0.0885 USDT |
0.0871 USDT |
| 2023-09-17 |
0.0862 USDT |
25,387,563.3851 GRT |
0.0873 USDT |
0.0841 USDT |
0.0875 USDT |
0.0846 USDT |
| 2023-09-16 |
0.0869 USDT |
28,987,957.3601 GRT |
0.0886 USDT |
0.0853 USDT |
0.0894 USDT |
0.0867 USDT |
| 2023-09-15 |
0.0847 USDT |
33,406,204.8958 GRT |
0.0833 USDT |
0.0831 USDT |
0.0881 USDT |
0.0878 USDT |
| 2023-09-14 |
0.0828 USDT |
31,112,172.1358 GRT |
0.0823 USDT |
0.0819 USDT |
0.0840 USDT |
0.0831 USDT |
| 2023-09-13 |
0.0804 USDT |
31,607,463.8757 GRT |
0.0793 USDT |
0.0788 USDT |
0.0830 USDT |
0.0819 USDT |
| 2023-09-12 |
0.0797 USDT |
39,779,162.2869 GRT |
0.0784 USDT |
0.0779 USDT |
0.0823 USDT |
0.0798 USDT |
| 2023-09-11 |
0.0803 USDT |
43,054,507.5435 GRT |
0.0834 USDT |
0.0766 USDT |
0.0840 USDT |
0.0784 USDT |
| 2023-09-10 |
0.0845 USDT |
34,070,447.0349 GRT |
0.0871 USDT |
0.0825 USDT |
0.0872 USDT |
0.0832 USDT |
| 2023-09-09 |
0.0871 USDT |
23,472,608.8594 GRT |
0.0868 USDT |
0.0865 USDT |
0.0877 USDT |
0.0872 USDT |
| 2023-09-08 |
0.0870 USDT |
28,384,144.4148 GRT |
0.0877 USDT |
0.0855 USDT |
0.0885 USDT |
0.0865 USDT |
| 2023-09-07 |
0.0868 USDT |
28,892,827.1431 GRT |
0.0874 USDT |
0.0858 USDT |
0.0881 USDT |
0.0870 USDT |
| 2023-09-06 |
0.0871 USDT |
32,778,036.0695 GRT |
0.0873 USDT |
0.0854 USDT |
0.0885 USDT |
0.0874 USDT |
| 2023-09-05 |
0.0871 USDT |
34,313,278.1494 GRT |
0.0870 USDT |
0.0858 USDT |
0.0887 USDT |
0.0872 USDT |
| 2023-09-04 |
0.0875 USDT |
29,770,724.1285 GRT |
0.0874 USDT |
0.0853 USDT |
0.0894 USDT |
0.0860 USDT |
| 2023-09-03 |
0.0868 USDT |
24,270,311.8831 GRT |
0.0866 USDT |
0.0858 USDT |
0.0881 USDT |
0.0868 USDT |
| 2023-09-02 |
0.0860 USDT |
30,985,151.7353 GRT |
0.0857 USDT |
0.0851 USDT |
0.0869 USDT |
0.0865 USDT |
| 2023-09-01 |
0.0876 USDT |
31,868,560.7220 GRT |
0.0885 USDT |
0.0849 USDT |
0.0893 USDT |
0.0859 USDT |
| 2023-08-31 |
0.0916 USDT |
34,443,611.1801 GRT |
0.0934 USDT |
0.0876 USDT |
0.0953 USDT |
0.0883 USDT |
| 2023-08-30 |
0.0930 USDT |
24,225,103.0895 GRT |
0.0936 USDT |
0.0910 USDT |
0.0940 USDT |
0.0925 USDT |