Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3239 USD |
140,867.2193 GRT |
0.3135 USD |
0.3090 USD |
0.3351 USD |
0.3214 USD |
| 2024-12-03 |
0.3021 USD |
282,883.4303 GRT |
0.2982 USD |
0.2762 USD |
0.3156 USD |
0.2836 USD |
| 2024-12-02 |
0.2804 USD |
96,390.3352 GRT |
0.2881 USD |
0.2707 USD |
0.2979 USD |
0.2864 USD |
| 2024-12-01 |
0.2889 USD |
57,378.1590 GRT |
0.2855 USD |
0.2794 USD |
0.2995 USD |
0.2865 USD |
| 2024-11-30 |
0.2858 USD |
90,564.2875 GRT |
0.2859 USD |
0.2792 USD |
0.2952 USD |
0.2916 USD |
| 2024-11-29 |
0.2732 USD |
67,195.5367 GRT |
0.2738 USD |
0.2621 USD |
0.2756 USD |
0.2741 USD |
| 2024-11-28 |
0.2766 USD |
139,518.7906 GRT |
0.2511 USD |
0.2475 USD |
0.2780 USD |
0.2780 USD |
| 2024-11-27 |
0.2585 USD |
84,508.3047 GRT |
0.2413 USD |
0.2178 USD |
0.2723 USD |
0.2585 USD |
| 2024-11-26 |
0.2384 USD |
104,861.5405 GRT |
0.2426 USD |
0.2291 USD |
0.2527 USD |
0.2378 USD |
| 2024-11-25 |
0.2562 USD |
228,478.8265 GRT |
0.2614 USD |
0.2423 USD |
0.2692 USD |
0.2480 USD |
| 2024-11-24 |
0.2413 USD |
151,194.3490 GRT |
0.2439 USD |
0.2289 USD |
0.2626 USD |
0.2352 USD |
| 2024-11-23 |
0.2426 USD |
145,324.7129 GRT |
0.2361 USD |
0.2323 USD |
0.2552 USD |
0.2350 USD |
| 2024-11-22 |
0.2375 USD |
121,182.1797 GRT |
0.2214 USD |
0.2115 USD |
0.2394 USD |
0.2394 USD |
| 2024-11-21 |
0.2179 USD |
145,560.3580 GRT |
0.2229 USD |
0.2107 USD |
0.2273 USD |
0.2198 USD |
| 2024-11-20 |
0.2252 USD |
140,455.0063 GRT |
0.2328 USD |
0.2192 USD |
0.2394 USD |
0.2316 USD |
| 2024-11-19 |
0.2313 USD |
273,825.5324 GRT |
0.2185 USD |
0.2094 USD |
0.2457 USD |
0.2365 USD |
| 2024-11-18 |
0.2064 USD |
43,088.0531 GRT |
0.1902 USD |
0.1902 USD |
0.2233 USD |
0.2159 USD |
| 2024-11-17 |
0.1972 USD |
23,903.6790 GRT |
0.2062 USD |
0.1933 USD |
0.2137 USD |
0.1977 USD |
| 2024-11-16 |
0.1976 USD |
158,131.4100 GRT |
0.1840 USD |
0.1840 USD |
0.2178 USD |
0.2021 USD |
| 2024-11-15 |
0.1739 USD |
58,110.1318 GRT |
0.1702 USD |
0.1696 USD |
0.1817 USD |
0.1749 USD |
| 2024-11-14 |
0.1794 USD |
124,676.6219 GRT |
0.1806 USD |
0.1720 USD |
0.1875 USD |
0.1756 USD |
| 2024-11-13 |
0.1834 USD |
169,419.3032 GRT |
0.1922 USD |
0.1739 USD |
0.1934 USD |
0.1880 USD |
| 2024-11-12 |
0.1946 USD |
672,276.1346 GRT |
0.1944 USD |
0.1829 USD |
0.2089 USD |
0.1915 USD |
| 2024-11-11 |
0.1849 USD |
85,531.3453 GRT |
0.1819 USD |
0.1781 USD |
0.1897 USD |
0.1868 USD |
| 2024-11-10 |
0.1774 USD |
92,424.7247 GRT |
0.1731 USD |
0.1726 USD |
0.1793 USD |
0.1788 USD |
| 2024-11-09 |
0.1672 USD |
507,647.0557 GRT |
0.1613 USD |
0.1582 USD |
0.1836 USD |
0.1724 USD |
| 2024-11-08 |
0.1557 USD |
22,175.9685 GRT |
0.1565 USD |
0.1528 USD |
0.1572 USD |
0.1572 USD |
| 2024-11-07 |
0.1551 USD |
87,241.5589 GRT |
0.1573 USD |
0.1527 USD |
0.1573 USD |
0.1570 USD |
| 2024-11-06 |
0.1490 USD |
174,162.0025 GRT |
0.1399 USD |
0.1399 USD |
0.1515 USD |
0.1509 USD |
| 2024-11-05 |
0.1367 USD |
20,281.6597 GRT |
0.1322 USD |
0.1322 USD |
0.1408 USD |
0.1398 USD |
| 2024-11-04 |
0.1362 USD |
10,490.9112 GRT |
0.1366 USD |
0.1317 USD |
0.1385 USD |
0.1329 USD |
| 2024-11-03 |
0.1360 USD |
38,066.9373 GRT |
0.1420 USD |
0.1321 USD |
0.1420 USD |
0.1371 USD |
| 2024-11-02 |
0.1429 USD |
16,865.8991 GRT |
0.1455 USD |
0.1416 USD |
0.1455 USD |
0.1430 USD |
| 2024-11-01 |
0.1477 USD |
25,707.4024 GRT |
0.1451 USD |
0.1437 USD |
0.1524 USD |
0.1455 USD |
| 2024-10-31 |
0.1474 USD |
14,810.5097 GRT |
0.1552 USD |
0.1474 USD |
0.1561 USD |
0.1474 USD |
| 2024-10-30 |
0.1605 USD |
256,091.4838 GRT |
0.1588 USD |
0.1565 USD |
0.1621 USD |
0.1572 USD |
| 2024-10-29 |
0.1580 USD |
21,517.0361 GRT |
0.1556 USD |
0.1556 USD |
0.1602 USD |
0.1585 USD |
| 2024-10-28 |
0.1522 USD |
13,066.4285 GRT |
0.1552 USD |
0.1492 USD |
0.1552 USD |
0.1504 USD |
| 2024-10-27 |
0.1555 USD |
108,491.5795 GRT |
0.1512 USD |
0.1512 USD |
0.1565 USD |
0.1565 USD |
| 2024-10-26 |
0.1522 USD |
15,741.7962 GRT |
0.1514 USD |
0.1487 USD |
0.1540 USD |
0.1525 USD |
| 2024-10-25 |
0.1600 USD |
17,434.4402 GRT |
0.1594 USD |
0.1565 USD |
0.1637 USD |
0.1603 USD |
| 2024-10-24 |
0.1636 USD |
2,743.2071 GRT |
0.1632 USD |
0.1628 USD |
0.1637 USD |
0.1637 USD |
| 2024-10-23 |
0.1607 USD |
25,168.6089 GRT |
0.1627 USD |
0.1579 USD |
0.1627 USD |
0.1579 USD |
| 2024-10-22 |
0.1680 USD |
49,603.4599 GRT |
0.1719 USD |
0.1660 USD |
0.1727 USD |
0.1667 USD |
| 2024-10-21 |
0.1730 USD |
71,614.8272 GRT |
0.1795 USD |
0.1690 USD |
0.1795 USD |
0.1701 USD |
| 2024-10-20 |
0.1735 USD |
14,902.6703 GRT |
0.1661 USD |
0.1661 USD |
0.1756 USD |
0.1743 USD |
| 2024-10-19 |
0.1689 USD |
7,466.6587 GRT |
0.1697 USD |
0.1679 USD |
0.1719 USD |
0.1679 USD |
| 2024-10-18 |
0.1657 USD |
5,269.3670 GRT |
0.1654 USD |
0.1647 USD |
0.1664 USD |
0.1652 USD |
| 2024-10-17 |
0.1639 USD |
47,431.9386 GRT |
0.1659 USD |
0.1632 USD |
0.1659 USD |
0.1638 USD |
| 2024-10-16 |
0.1708 USD |
211,406.6650 GRT |
0.1736 USD |
0.1692 USD |
0.1751 USD |
0.1702 USD |