Identifier on Bibox: GRT_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.1830 USDT |
7,517,882.2359 GRT |
0.1875 USDT |
0.1813 USDT |
0.1876 USDT |
0.1837 USDT |
| 2024-07-06 |
0.1774 USDT |
22,870,478.3688 GRT |
0.1729 USDT |
0.1717 USDT |
0.1888 USDT |
0.1882 USDT |
| 2024-07-05 |
0.1668 USDT |
37,490,238.2787 GRT |
0.1761 USDT |
0.1530 USDT |
0.1763 USDT |
0.1742 USDT |
| 2024-07-04 |
0.1882 USDT |
14,252,685.0175 GRT |
0.1971 USDT |
0.1799 USDT |
0.1985 USDT |
0.1832 USDT |
| 2024-07-03 |
0.2036 USDT |
22,540,146.4721 GRT |
0.2124 USDT |
0.1960 USDT |
0.2136 USDT |
0.1970 USDT |
| 2024-07-02 |
0.2097 USDT |
14,104,688.5338 GRT |
0.2073 USDT |
0.2059 USDT |
0.2143 USDT |
0.2081 USDT |
| 2024-07-01 |
0.2121 USDT |
19,114,350.3704 GRT |
0.2107 USDT |
0.2077 USDT |
0.2185 USDT |
0.2119 USDT |
| 2024-06-30 |
0.2047 USDT |
17,582,421.0927 GRT |
0.2033 USDT |
0.2002 USDT |
0.2080 USDT |
0.2042 USDT |
| 2024-06-29 |
0.2087 USDT |
12,111,945.4633 GRT |
0.2073 USDT |
0.2057 USDT |
0.2115 USDT |
0.2059 USDT |
| 2024-06-28 |
0.2173 USDT |
12,833,960.1083 GRT |
0.2179 USDT |
0.2123 USDT |
0.2202 USDT |
0.2130 USDT |
| 2024-06-27 |
0.2179 USDT |
17,412,066.2670 GRT |
0.2188 USDT |
0.2112 USDT |
0.2254 USDT |
0.2194 USDT |
| 2024-06-26 |
0.2203 USDT |
15,718,222.8290 GRT |
0.2203 USDT |
0.2167 USDT |
0.2248 USDT |
0.2182 USDT |
| 2024-06-25 |
0.2200 USDT |
22,269,805.9662 GRT |
0.2167 USDT |
0.2146 USDT |
0.2258 USDT |
0.2220 USDT |
| 2024-06-24 |
0.2058 USDT |
24,633,649.2423 GRT |
0.2057 USDT |
0.1956 USDT |
0.2134 USDT |
0.2086 USDT |
| 2024-06-23 |
0.2139 USDT |
18,229,833.8452 GRT |
0.2128 USDT |
0.2044 USDT |
0.2210 USDT |
0.2074 USDT |
| 2024-06-22 |
0.2161 USDT |
19,061,094.2020 GRT |
0.2180 USDT |
0.2125 USDT |
0.2194 USDT |
0.2130 USDT |
| 2024-06-21 |
0.2214 USDT |
21,969,332.0992 GRT |
0.2212 USDT |
0.2127 USDT |
0.2268 USDT |
0.2149 USDT |
| 2024-06-20 |
0.2254 USDT |
26,506,733.8073 GRT |
0.2184 USDT |
0.2166 USDT |
0.2338 USDT |
0.2211 USDT |
| 2024-06-19 |
0.2159 USDT |
26,496,534.1900 GRT |
0.2016 USDT |
0.1985 USDT |
0.2230 USDT |
0.2176 USDT |
| 2024-06-18 |
0.2017 USDT |
30,201,734.5493 GRT |
0.2138 USDT |
0.1880 USDT |
0.2149 USDT |
0.1957 USDT |
| 2024-06-17 |
0.2233 USDT |
21,880,635.9302 GRT |
0.2356 USDT |
0.2088 USDT |
0.2378 USDT |
0.2224 USDT |
| 2024-06-16 |
0.2364 USDT |
13,221,062.6581 GRT |
0.2379 USDT |
0.2328 USDT |
0.2380 USDT |
0.2374 USDT |
| 2024-06-15 |
0.2385 USDT |
17,770,251.5431 GRT |
0.2363 USDT |
0.2348 USDT |
0.2416 USDT |
0.2376 USDT |
| 2024-06-14 |
0.2416 USDT |
23,315,377.6851 GRT |
0.2432 USDT |
0.2281 USDT |
0.2508 USDT |
0.2355 USDT |
| 2024-06-13 |
0.2541 USDT |
19,503,602.8322 GRT |
0.2627 USDT |
0.2418 USDT |
0.2646 USDT |
0.2483 USDT |
| 2024-06-12 |
0.2566 USDT |
22,371,323.3358 GRT |
0.2439 USDT |
0.2374 USDT |
0.2728 USDT |
0.2622 USDT |
| 2024-06-11 |
0.2498 USDT |
21,286,993.9882 GRT |
0.2595 USDT |
0.2394 USDT |
0.2608 USDT |
0.2435 USDT |
| 2024-06-10 |
0.2631 USDT |
18,137,034.4979 GRT |
0.2686 USDT |
0.2562 USDT |
0.2687 USDT |
0.2604 USDT |
| 2024-06-09 |
0.2654 USDT |
13,943,435.3102 GRT |
0.2667 USDT |
0.2621 USDT |
0.2689 USDT |
0.2684 USDT |
| 2024-06-08 |
0.2674 USDT |
14,515,512.7585 GRT |
0.2725 USDT |
0.2588 USDT |
0.2734 USDT |
0.2617 USDT |
| 2024-06-07 |
0.2864 USDT |
14,795,892.2824 GRT |
0.2939 USDT |
0.2450 USDT |
0.2973 USDT |
0.2507 USDT |
| 2024-06-06 |
0.2993 USDT |
13,016,908.4748 GRT |
0.3045 USDT |
0.2899 USDT |
0.3050 USDT |
0.2925 USDT |
| 2024-06-05 |
0.3015 USDT |
15,421,762.9151 GRT |
0.2997 USDT |
0.2980 USDT |
0.3054 USDT |
0.3042 USDT |
| 2024-06-04 |
0.2965 USDT |
14,491,646.6372 GRT |
0.2939 USDT |
0.2903 USDT |
0.3026 USDT |
0.3005 USDT |
| 2024-06-03 |
0.2976 USDT |
14,482,902.5543 GRT |
0.2932 USDT |
0.2888 USDT |
0.3037 USDT |
0.2996 USDT |
| 2024-06-02 |
0.2996 USDT |
10,722,178.4029 GRT |
0.2995 USDT |
0.2949 USDT |
0.3029 USDT |
0.2953 USDT |
| 2024-06-01 |
0.2990 USDT |
12,266,628.7547 GRT |
0.2983 USDT |
0.2963 USDT |
0.3041 USDT |
0.3011 USDT |
| 2024-05-31 |
0.3003 USDT |
16,163,622.0954 GRT |
0.3036 USDT |
0.2924 USDT |
0.3064 USDT |
0.2998 USDT |
| 2024-05-30 |
0.3084 USDT |
18,118,614.7521 GRT |
0.3100 USDT |
0.2994 USDT |
0.3160 USDT |
0.3044 USDT |
| 2024-05-29 |
0.3163 USDT |
17,568,987.4616 GRT |
0.3142 USDT |
0.3096 USDT |
0.3244 USDT |
0.3105 USDT |
| 2024-05-28 |
0.3173 USDT |
13,430,324.8311 GRT |
0.3258 USDT |
0.3087 USDT |
0.3262 USDT |
0.3147 USDT |
| 2024-05-27 |
0.3217 USDT |
15,008,811.7276 GRT |
0.3173 USDT |
0.3134 USDT |
0.3324 USDT |
0.3274 USDT |
| 2024-05-26 |
0.3225 USDT |
13,294,931.1701 GRT |
0.3274 USDT |
0.3144 USDT |
0.3294 USDT |
0.3163 USDT |
| 2024-05-25 |
0.3247 USDT |
12,963,360.5538 GRT |
0.3252 USDT |
0.3213 USDT |
0.3283 USDT |
0.3255 USDT |
| 2024-05-24 |
0.3246 USDT |
17,245,926.6984 GRT |
0.3287 USDT |
0.3166 USDT |
0.3334 USDT |
0.3246 USDT |
| 2024-05-23 |
0.3321 USDT |
19,621,886.4017 GRT |
0.3476 USDT |
0.3100 USDT |
0.3492 USDT |
0.3288 USDT |
| 2024-05-22 |
0.3412 USDT |
18,050,242.7079 GRT |
0.3396 USDT |
0.3291 USDT |
0.3584 USDT |
0.3528 USDT |
| 2024-05-21 |
0.3431 USDT |
17,245,137.2431 GRT |
0.3386 USDT |
0.3351 USDT |
0.3541 USDT |
0.3379 USDT |
| 2024-05-20 |
0.3164 USDT |
20,044,443.0881 GRT |
0.3001 USDT |
0.2990 USDT |
0.3388 USDT |
0.3385 USDT |
| 2024-05-19 |
0.3080 USDT |
12,223,140.4183 GRT |
0.3125 USDT |
0.2982 USDT |
0.3147 USDT |
0.3002 USDT |