Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
0.4110 USDT |
819,422.0917 GRT |
0.4091 USDT |
0.4049 USDT |
0.4175 USDT |
0.4132 USDT |
| 2022-03-25 |
0.4288 USDT |
1,237,644.8625 GRT |
0.4392 USDT |
0.4018 USDT |
0.4513 USDT |
0.4093 USDT |
| 2022-03-24 |
0.4251 USDT |
1,062,695.0136 GRT |
0.4243 USDT |
0.3840 USDT |
0.4352 USDT |
0.4267 USDT |
| 2022-03-23 |
0.4156 USDT |
1,016,396.4525 GRT |
0.4102 USDT |
0.4012 USDT |
0.4326 USDT |
0.4195 USDT |
| 2022-03-22 |
0.4141 USDT |
1,134,673.0675 GRT |
0.4116 USDT |
0.4043 USDT |
0.4253 USDT |
0.4119 USDT |
| 2022-03-21 |
0.4032 USDT |
1,260,817.8196 GRT |
0.3902 USDT |
0.3803 USDT |
0.4230 USDT |
0.4111 USDT |
| 2022-03-20 |
0.4068 USDT |
1,063,337.0980 GRT |
0.4107 USDT |
0.3885 USDT |
0.4204 USDT |
0.3973 USDT |
| 2022-03-19 |
0.4152 USDT |
1,129,892.2846 GRT |
0.4109 USDT |
0.4057 USDT |
0.4280 USDT |
0.4125 USDT |
| 2022-03-18 |
0.4100 USDT |
1,290,232.9698 GRT |
0.4091 USDT |
0.3970 USDT |
0.4288 USDT |
0.4105 USDT |
| 2022-03-17 |
0.4161 USDT |
1,264,450.6804 GRT |
0.4545 USDT |
0.4032 USDT |
0.4545 USDT |
0.4122 USDT |
| 2022-03-16 |
0.4318 USDT |
1,813,079.6920 GRT |
0.4260 USDT |
0.4126 USDT |
0.4581 USDT |
0.4347 USDT |
| 2022-03-15 |
0.3869 USDT |
2,168,605.8611 GRT |
0.3656 USDT |
0.3519 USDT |
0.4344 USDT |
0.4188 USDT |
| 2022-03-14 |
0.3525 USDT |
1,544,610.9344 GRT |
0.3338 USDT |
0.3269 USDT |
0.3765 USDT |
0.3657 USDT |
| 2022-03-13 |
0.3413 USDT |
1,413,840.2093 GRT |
0.3186 USDT |
0.3163 USDT |
0.3597 USDT |
0.3439 USDT |
| 2022-03-12 |
0.3236 USDT |
1,144,003.6519 GRT |
0.3185 USDT |
0.3185 USDT |
0.3282 USDT |
0.3220 USDT |
| 2022-03-11 |
0.3275 USDT |
1,171,085.0974 GRT |
0.3257 USDT |
0.3159 USDT |
0.3394 USDT |
0.3226 USDT |
| 2022-03-10 |
0.3277 USDT |
1,244,623.8139 GRT |
0.3464 USDT |
0.3167 USDT |
0.3474 USDT |
0.3250 USDT |
| 2022-03-09 |
0.3502 USDT |
1,098,548.9283 GRT |
0.3354 USDT |
0.3350 USDT |
0.3647 USDT |
0.3438 USDT |
| 2022-03-08 |
0.3435 USDT |
1,240,917.2835 GRT |
0.3292 USDT |
0.3285 USDT |
0.3610 USDT |
0.3400 USDT |
| 2022-03-07 |
0.3296 USDT |
1,150,318.3443 GRT |
0.3291 USDT |
0.3143 USDT |
0.3441 USDT |
0.3278 USDT |
| 2022-03-06 |
0.3428 USDT |
1,002,036.0050 GRT |
0.3469 USDT |
0.3351 USDT |
0.3519 USDT |
0.3393 USDT |
| 2022-03-05 |
0.3389 USDT |
993,084.9912 GRT |
0.3397 USDT |
0.3283 USDT |
0.3473 USDT |
0.3446 USDT |
| 2022-03-04 |
0.3515 USDT |
1,157,529.8695 GRT |
0.3645 USDT |
0.3339 USDT |
0.3659 USDT |
0.3393 USDT |
| 2022-03-03 |
0.3657 USDT |
1,157,920.0878 GRT |
0.3743 USDT |
0.3542 USDT |
0.3775 USDT |
0.3651 USDT |
| 2022-03-02 |
0.3759 USDT |
1,277,395.0849 GRT |
0.3756 USDT |
0.3633 USDT |
0.3936 USDT |
0.3757 USDT |
| 2022-03-01 |
0.3751 USDT |
1,378,843.3301 GRT |
0.3770 USDT |
0.3653 USDT |
0.3891 USDT |
0.3747 USDT |
| 2022-02-28 |
0.3458 USDT |
1,286,594.1399 GRT |
0.3363 USDT |
0.3266 USDT |
0.3675 USDT |
0.3650 USDT |
| 2022-02-27 |
0.3446 USDT |
1,537,758.9599 GRT |
0.3476 USDT |
0.3283 USDT |
0.3665 USDT |
0.3394 USDT |
| 2022-02-26 |
0.3549 USDT |
1,100,699.5185 GRT |
0.3603 USDT |
0.3428 USDT |
0.3729 USDT |
0.3463 USDT |
| 2022-02-25 |
0.3543 USDT |
1,512,110.9803 GRT |
0.3618 USDT |
0.3400 USDT |
0.3699 USDT |
0.3547 USDT |
| 2022-02-24 |
0.3311 USDT |
2,335,574.9796 GRT |
0.3538 USDT |
0.3030 USDT |
0.3625 USDT |
0.3578 USDT |
| 2022-02-23 |
0.3792 USDT |
1,300,624.2321 GRT |
0.3829 USDT |
0.3575 USDT |
0.3935 USDT |
0.3597 USDT |
| 2022-02-22 |
0.3674 USDT |
1,234,433.4220 GRT |
0.3572 USDT |
0.3484 USDT |
0.3851 USDT |
0.3676 USDT |
| 2022-02-21 |
0.3988 USDT |
1,410,604.0833 GRT |
0.3920 USDT |
0.3760 USDT |
0.4237 USDT |
0.3797 USDT |
| 2022-02-20 |
0.3926 USDT |
1,347,026.2614 GRT |
0.4173 USDT |
0.3762 USDT |
0.4173 USDT |
0.3971 USDT |
| 2022-02-19 |
0.4136 USDT |
1,068,694.3099 GRT |
0.4122 USDT |
0.3986 USDT |
0.4258 USDT |
0.4129 USDT |
| 2022-02-18 |
0.4338 USDT |
1,092,277.5692 GRT |
0.4368 USDT |
0.4103 USDT |
0.4500 USDT |
0.4179 USDT |
| 2022-02-17 |
0.4680 USDT |
1,415,991.4057 GRT |
0.4868 USDT |
0.4420 USDT |
0.4885 USDT |
0.4465 USDT |
| 2022-02-16 |
0.4875 USDT |
1,343,913.4438 GRT |
0.4934 USDT |
0.4724 USDT |
0.5121 USDT |
0.4964 USDT |
| 2022-02-15 |
0.4598 USDT |
1,913,746.7040 GRT |
0.4043 USDT |
0.4041 USDT |
0.4896 USDT |
0.4810 USDT |
| 2022-02-14 |
0.3973 USDT |
1,190,022.2745 GRT |
0.4057 USDT |
0.3861 USDT |
0.4078 USDT |
0.4043 USDT |
| 2022-02-13 |
0.4150 USDT |
946,141.6481 GRT |
0.4186 USDT |
0.3969 USDT |
0.4242 USDT |
0.4050 USDT |
| 2022-02-12 |
0.4182 USDT |
1,112,338.1014 GRT |
0.4182 USDT |
0.4041 USDT |
0.4295 USDT |
0.4204 USDT |
| 2022-02-11 |
0.4563 USDT |
951,277.1520 GRT |
0.4611 USDT |
0.4273 USDT |
0.4673 USDT |
0.4273 USDT |
| 2022-02-10 |
0.4737 USDT |
1,095,224.8226 GRT |
0.4877 USDT |
0.4482 USDT |
0.4904 USDT |
0.4641 USDT |
| 2022-02-09 |
0.4751 USDT |
923,063.6069 GRT |
0.4740 USDT |
0.4581 USDT |
0.4947 USDT |
0.4926 USDT |
| 2022-02-08 |
0.4834 USDT |
1,054,480.6916 GRT |
0.5066 USDT |
0.4546 USDT |
0.5216 USDT |
0.4698 USDT |
| 2022-02-07 |
0.4780 USDT |
839,427.8721 GRT |
0.4728 USDT |
0.4607 USDT |
0.5034 USDT |
0.5009 USDT |
| 2022-02-06 |
0.4511 USDT |
876,402.4548 GRT |
0.4482 USDT |
0.4380 USDT |
0.4595 USDT |
0.4555 USDT |
| 2022-02-05 |
0.4509 USDT |
1,011,038.4294 GRT |
0.4405 USDT |
0.4367 USDT |
0.4646 USDT |
0.4487 USDT |