Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.1013 USDT |
8,003,853.4071 GRT |
0.1031 USDT |
0.0970 USDT |
0.1086 USDT |
0.1028 USDT |
| 2022-06-19 |
0.0973 USDT |
30,591,899.4658 GRT |
0.0990 USDT |
0.0924 USDT |
0.1042 USDT |
0.1029 USDT |
| 2022-06-18 |
0.0950 USDT |
53,636,949.8735 GRT |
0.0987 USDT |
0.0891 USDT |
0.1006 USDT |
0.0985 USDT |
| 2022-06-17 |
0.0986 USDT |
27,877,495.3513 GRT |
0.0973 USDT |
0.0958 USDT |
0.1021 USDT |
0.0990 USDT |
| 2022-06-16 |
0.1004 USDT |
16,344,438.2073 GRT |
0.1122 USDT |
0.0969 USDT |
0.1161 USDT |
0.0976 USDT |
| 2022-06-15 |
0.0964 USDT |
55,719,654.7431 GRT |
0.1044 USDT |
0.0903 USDT |
0.1122 USDT |
0.1115 USDT |
| 2022-06-14 |
0.1020 USDT |
14,505,077.5140 GRT |
0.1067 USDT |
0.0965 USDT |
0.1156 USDT |
0.1044 USDT |
| 2022-06-13 |
0.1012 USDT |
18,329,495.6327 GRT |
0.1119 USDT |
0.0951 USDT |
0.1139 USDT |
0.1041 USDT |
| 2022-06-12 |
0.1177 USDT |
3,750,541.5247 GRT |
0.1233 USDT |
0.1102 USDT |
0.1243 USDT |
0.1152 USDT |
| 2022-06-11 |
0.1314 USDT |
3,178,049.7330 GRT |
0.1369 USDT |
0.1198 USDT |
0.1414 USDT |
0.1233 USDT |
| 2022-06-10 |
0.1425 USDT |
2,935,491.3938 GRT |
0.1479 USDT |
0.1354 USDT |
0.1497 USDT |
0.1391 USDT |
| 2022-06-09 |
0.1485 USDT |
2,551,054.4157 GRT |
0.1492 USDT |
0.1430 USDT |
0.1521 USDT |
0.1469 USDT |
| 2022-06-08 |
0.1519 USDT |
2,818,591.9317 GRT |
0.1547 USDT |
0.1473 USDT |
0.1564 USDT |
0.1496 USDT |
| 2022-06-07 |
0.1518 USDT |
2,811,496.1514 GRT |
0.1589 USDT |
0.1452 USDT |
0.1598 USDT |
0.1558 USDT |
| 2022-06-06 |
0.1617 USDT |
2,625,736.8241 GRT |
0.1562 USDT |
0.1541 USDT |
0.1696 USDT |
0.1587 USDT |
| 2022-06-05 |
0.1627 USDT |
3,330,392.9703 GRT |
0.1649 USDT |
0.1559 USDT |
0.1727 USDT |
0.1562 USDT |
| 2022-06-04 |
0.1621 USDT |
4,905,244.0974 GRT |
0.1476 USDT |
0.1450 USDT |
0.1750 USDT |
0.1661 USDT |
| 2022-06-03 |
0.1474 USDT |
2,609,987.2314 GRT |
0.1524 USDT |
0.1414 USDT |
0.1530 USDT |
0.1524 USDT |
| 2022-06-02 |
0.1458 USDT |
2,948,487.8039 GRT |
0.1465 USDT |
0.1404 USDT |
0.1517 USDT |
0.1517 USDT |
| 2022-06-01 |
0.1561 USDT |
3,897,311.8216 GRT |
0.1636 USDT |
0.1414 USDT |
0.1658 USDT |
0.1458 USDT |
| 2022-05-31 |
0.1559 USDT |
3,396,582.0342 GRT |
0.1568 USDT |
0.1482 USDT |
0.1658 USDT |
0.1589 USDT |
| 2022-05-30 |
0.1512 USDT |
2,918,686.4140 GRT |
0.1426 USDT |
0.1409 USDT |
0.1576 USDT |
0.1558 USDT |
| 2022-05-29 |
0.1383 USDT |
2,648,148.5517 GRT |
0.1375 USDT |
0.1333 USDT |
0.1416 USDT |
0.1411 USDT |
| 2022-05-28 |
0.1373 USDT |
2,848,058.7591 GRT |
0.1363 USDT |
0.1315 USDT |
0.1425 USDT |
0.1365 USDT |
| 2022-05-27 |
0.1380 USDT |
3,262,531.9008 GRT |
0.1379 USDT |
0.1312 USDT |
0.1444 USDT |
0.1379 USDT |
| 2022-05-26 |
0.1430 USDT |
3,483,726.6897 GRT |
0.1515 USDT |
0.1325 USDT |
0.1538 USDT |
0.1417 USDT |
| 2022-05-25 |
0.1528 USDT |
2,774,540.9708 GRT |
0.1550 USDT |
0.1480 USDT |
0.1589 USDT |
0.1525 USDT |
| 2022-05-24 |
0.1537 USDT |
3,162,528.5891 GRT |
0.1546 USDT |
0.1442 USDT |
0.1612 USDT |
0.1544 USDT |
| 2022-05-23 |
0.1660 USDT |
2,582,358.0560 GRT |
0.1626 USDT |
0.1567 USDT |
0.1746 USDT |
0.1608 USDT |
| 2022-05-22 |
0.1611 USDT |
2,620,733.4648 GRT |
0.1578 USDT |
0.1551 USDT |
0.1682 USDT |
0.1635 USDT |
| 2022-05-21 |
0.1538 USDT |
2,576,948.7170 GRT |
0.1510 USDT |
0.1479 USDT |
0.1619 USDT |
0.1556 USDT |
| 2022-05-20 |
0.1564 USDT |
2,950,735.0120 GRT |
0.1609 USDT |
0.1458 USDT |
0.1643 USDT |
0.1503 USDT |
| 2022-05-19 |
0.1572 USDT |
2,822,503.3384 GRT |
0.1576 USDT |
0.1483 USDT |
0.1659 USDT |
0.1584 USDT |
| 2022-05-18 |
0.1731 USDT |
2,848,865.6310 GRT |
0.1799 USDT |
0.1598 USDT |
0.1844 USDT |
0.1622 USDT |
| 2022-05-17 |
0.1817 USDT |
2,911,524.7315 GRT |
0.1740 USDT |
0.1681 USDT |
0.1916 USDT |
0.1750 USDT |
| 2022-05-16 |
0.1834 USDT |
3,966,518.1339 GRT |
0.1998 USDT |
0.1727 USDT |
0.2043 USDT |
0.1749 USDT |
| 2022-05-15 |
0.1947 USDT |
10,281,094.8221 GRT |
0.1927 USDT |
0.1864 USDT |
0.2093 USDT |
0.1967 USDT |
| 2022-05-14 |
0.1646 USDT |
8,653,159.8067 GRT |
0.1488 USDT |
0.1438 USDT |
0.1836 USDT |
0.1819 USDT |
| 2022-05-13 |
0.1532 USDT |
6,461,921.5322 GRT |
0.1342 USDT |
0.1329 USDT |
0.1669 USDT |
0.1522 USDT |
| 2022-05-12 |
0.1380 USDT |
30,872,413.8464 GRT |
0.1525 USDT |
0.1181 USDT |
0.1639 USDT |
0.1353 USDT |
| 2022-05-11 |
0.1852 USDT |
39,343,769.9949 GRT |
0.2454 USDT |
0.1424 USDT |
0.2560 USDT |
0.1466 USDT |
| 2022-05-10 |
0.2473 USDT |
3,573,356.1382 GRT |
0.2386 USDT |
0.2263 USDT |
0.2694 USDT |
0.2465 USDT |
| 2022-05-09 |
0.2771 USDT |
2,375,809.9170 GRT |
0.2996 USDT |
0.2441 USDT |
0.3066 USDT |
0.2472 USDT |
| 2022-05-08 |
0.2971 USDT |
1,637,672.3066 GRT |
0.2920 USDT |
0.2824 USDT |
0.3109 USDT |
0.3025 USDT |
| 2022-05-07 |
0.2972 USDT |
1,296,408.8736 GRT |
0.2952 USDT |
0.2934 USDT |
0.3043 USDT |
0.2976 USDT |
| 2022-05-06 |
0.2939 USDT |
1,594,134.4147 GRT |
0.3017 USDT |
0.2805 USDT |
0.3017 USDT |
0.2925 USDT |
| 2022-05-05 |
0.3186 USDT |
1,804,732.9280 GRT |
0.3434 USDT |
0.2859 USDT |
0.3458 USDT |
0.2968 USDT |
| 2022-05-04 |
0.3188 USDT |
1,256,406.7492 GRT |
0.3191 USDT |
0.3110 USDT |
0.3339 USDT |
0.3316 USDT |
| 2022-05-03 |
0.3184 USDT |
1,548,315.1268 GRT |
0.3076 USDT |
0.3033 USDT |
0.3379 USDT |
0.3175 USDT |
| 2022-05-02 |
0.3083 USDT |
1,550,163.9066 GRT |
0.3158 USDT |
0.2976 USDT |
0.3197 USDT |
0.3092 USDT |