Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-01 |
0.3119 USDT |
1,506,981.7688 GRT |
0.3064 USDT |
0.3006 USDT |
0.3255 USDT |
0.3125 USDT |
| 2022-04-30 |
0.3462 USDT |
1,060,188.0706 GRT |
0.3504 USDT |
0.3332 USDT |
0.3596 USDT |
0.3370 USDT |
| 2022-04-29 |
0.3541 USDT |
1,300,308.3958 GRT |
0.3583 USDT |
0.3423 USDT |
0.3619 USDT |
0.3509 USDT |
| 2022-04-28 |
0.3813 USDT |
1,631,359.8517 GRT |
0.3677 USDT |
0.3593 USDT |
0.4107 USDT |
0.3657 USDT |
| 2022-04-27 |
0.3472 USDT |
1,351,852.4579 GRT |
0.3372 USDT |
0.3330 USDT |
0.3590 USDT |
0.3559 USDT |
| 2022-04-26 |
0.3795 USDT |
1,786,866.4505 GRT |
0.3607 USDT |
0.3457 USDT |
0.4038 USDT |
0.3504 USDT |
| 2022-04-25 |
0.3439 USDT |
1,403,511.9742 GRT |
0.3571 USDT |
0.3255 USDT |
0.3585 USDT |
0.3534 USDT |
| 2022-04-24 |
0.3568 USDT |
1,023,559.0809 GRT |
0.3538 USDT |
0.3465 USDT |
0.3629 USDT |
0.3537 USDT |
| 2022-04-23 |
0.3534 USDT |
1,160,077.9930 GRT |
0.3538 USDT |
0.3435 USDT |
0.3590 USDT |
0.3552 USDT |
| 2022-04-22 |
0.3581 USDT |
1,206,472.1224 GRT |
0.3541 USDT |
0.3481 USDT |
0.3668 USDT |
0.3546 USDT |
| 2022-04-21 |
0.3731 USDT |
1,819,651.5092 GRT |
0.3629 USDT |
0.3490 USDT |
0.3950 USDT |
0.3524 USDT |
| 2022-04-20 |
0.3666 USDT |
1,163,077.8022 GRT |
0.3616 USDT |
0.3545 USDT |
0.3811 USDT |
0.3566 USDT |
| 2022-04-19 |
0.3622 USDT |
1,120,382.8938 GRT |
0.3625 USDT |
0.3561 USDT |
0.3701 USDT |
0.3621 USDT |
| 2022-04-18 |
0.3471 USDT |
1,380,523.0677 GRT |
0.3486 USDT |
0.3306 USDT |
0.3622 USDT |
0.3614 USDT |
| 2022-04-17 |
0.3640 USDT |
923,848.8303 GRT |
0.3622 USDT |
0.3582 USDT |
0.3703 USDT |
0.3630 USDT |
| 2022-04-16 |
0.3644 USDT |
831,606.8174 GRT |
0.3691 USDT |
0.3561 USDT |
0.3712 USDT |
0.3622 USDT |
| 2022-04-15 |
0.3660 USDT |
933,536.3234 GRT |
0.3636 USDT |
0.3578 USDT |
0.3717 USDT |
0.3670 USDT |
| 2022-04-14 |
0.3763 USDT |
974,027.2740 GRT |
0.3839 USDT |
0.3564 USDT |
0.3901 USDT |
0.3606 USDT |
| 2022-04-13 |
0.3747 USDT |
1,105,218.7294 GRT |
0.3733 USDT |
0.3619 USDT |
0.3867 USDT |
0.3817 USDT |
| 2022-04-12 |
0.3607 USDT |
1,205,950.0518 GRT |
0.3486 USDT |
0.3462 USDT |
0.3752 USDT |
0.3623 USDT |
| 2022-04-11 |
0.3684 USDT |
1,452,414.2021 GRT |
0.3834 USDT |
0.3420 USDT |
0.3864 USDT |
0.3473 USDT |
| 2022-04-10 |
0.4009 USDT |
960,568.3875 GRT |
0.4061 USDT |
0.3924 USDT |
0.4097 USDT |
0.4036 USDT |
| 2022-04-09 |
0.3994 USDT |
935,410.2042 GRT |
0.3941 USDT |
0.3907 USDT |
0.4088 USDT |
0.4005 USDT |
| 2022-04-08 |
0.4175 USDT |
1,066,854.1889 GRT |
0.4308 USDT |
0.3956 USDT |
0.4327 USDT |
0.4000 USDT |
| 2022-04-07 |
0.4216 USDT |
1,082,573.0620 GRT |
0.4119 USDT |
0.4070 USDT |
0.4351 USDT |
0.4274 USDT |
| 2022-04-06 |
0.4383 USDT |
1,400,447.6879 GRT |
0.4599 USDT |
0.4138 USDT |
0.4636 USDT |
0.4214 USDT |
| 2022-04-05 |
0.4875 USDT |
785,555.1966 GRT |
0.4926 USDT |
0.4645 USDT |
0.5001 USDT |
0.4719 USDT |
| 2022-04-04 |
0.4943 USDT |
1,061,449.5407 GRT |
0.5170 USDT |
0.4670 USDT |
0.5170 USDT |
0.4915 USDT |
| 2022-04-03 |
0.5125 USDT |
1,074,277.6593 GRT |
0.5182 USDT |
0.4936 USDT |
0.5324 USDT |
0.5228 USDT |
| 2022-04-02 |
0.5134 USDT |
1,509,564.7274 GRT |
0.4841 USDT |
0.4815 USDT |
0.5498 USDT |
0.5153 USDT |
| 2022-04-01 |
0.4650 USDT |
1,273,299.4372 GRT |
0.4706 USDT |
0.4351 USDT |
0.4951 USDT |
0.4846 USDT |
| 2022-03-31 |
0.4896 USDT |
1,717,775.9177 GRT |
0.4824 USDT |
0.4626 USDT |
0.5259 USDT |
0.4712 USDT |
| 2022-03-30 |
0.4797 USDT |
1,115,303.2852 GRT |
0.4878 USDT |
0.4576 USDT |
0.4993 USDT |
0.4874 USDT |
| 2022-03-29 |
0.4655 USDT |
1,461,091.4625 GRT |
0.4332 USDT |
0.4311 USDT |
0.4945 USDT |
0.4795 USDT |
| 2022-03-28 |
0.4559 USDT |
1,279,882.9845 GRT |
0.4311 USDT |
0.4273 USDT |
0.4882 USDT |
0.4665 USDT |
| 2022-03-27 |
0.4159 USDT |
840,214.4402 GRT |
0.4111 USDT |
0.4064 USDT |
0.4254 USDT |
0.4254 USDT |