Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2334 USD |
74,011.2485 GRT |
0.2462 USD |
0.2257 USD |
0.2462 USD |
0.2257 USD |
| 2025-01-06 |
0.2444 USD |
46,436.5485 GRT |
0.2433 USD |
0.2396 USD |
0.2543 USD |
0.2492 USD |
| 2025-01-05 |
0.2385 USD |
26,589.9480 GRT |
0.2373 USD |
0.2351 USD |
0.2447 USD |
0.2447 USD |
| 2025-01-04 |
0.2419 USD |
55,712.2274 GRT |
0.2425 USD |
0.2386 USD |
0.2448 USD |
0.2399 USD |
| 2025-01-03 |
0.2376 USD |
57,668.7441 GRT |
0.2206 USD |
0.2165 USD |
0.2432 USD |
0.2418 USD |
| 2025-01-02 |
0.2211 USD |
280,137.6800 GRT |
0.2095 USD |
0.2095 USD |
0.2250 USD |
0.2213 USD |
| 2025-01-01 |
0.1998 USD |
32,235.5746 GRT |
0.2007 USD |
0.1961 USD |
0.2051 USD |
0.2044 USD |
| 2024-12-31 |
0.2025 USD |
12,397.0014 GRT |
0.2038 USD |
0.1988 USD |
0.2089 USD |
0.2045 USD |
| 2024-12-30 |
0.2062 USD |
82,451.1946 GRT |
0.2114 USD |
0.1998 USD |
0.2132 USD |
0.2096 USD |
| 2024-12-29 |
0.2127 USD |
5,041.7588 GRT |
0.2182 USD |
0.2083 USD |
0.2182 USD |
0.2090 USD |
| 2024-12-28 |
0.2167 USD |
17,835.2039 GRT |
0.2086 USD |
0.2058 USD |
0.2118 USD |
0.2118 USD |
| 2024-12-27 |
0.2117 USD |
101,644.1660 GRT |
0.2089 USD |
0.2052 USD |
0.2166 USD |
0.2111 USD |
| 2024-12-26 |
0.2137 USD |
255,880.3007 GRT |
0.2210 USD |
0.2072 USD |
0.2210 USD |
0.2078 USD |
| 2024-12-25 |
0.2279 USD |
381,643.5218 GRT |
0.2295 USD |
0.2208 USD |
0.2297 USD |
0.2234 USD |
| 2024-12-24 |
0.2275 USD |
215,894.8742 GRT |
0.2209 USD |
0.2100 USD |
0.2339 USD |
0.2249 USD |
| 2024-12-23 |
0.2083 USD |
44,713.9019 GRT |
0.2029 USD |
0.2002 USD |
0.2140 USD |
0.2103 USD |
| 2024-12-22 |
0.2070 USD |
37,140.6844 GRT |
0.2050 USD |
0.1999 USD |
0.2131 USD |
0.2016 USD |
| 2024-12-21 |
0.2165 USD |
43,844.7062 GRT |
0.2180 USD |
0.2032 USD |
0.2309 USD |
0.2051 USD |
| 2024-12-20 |
0.2039 USD |
253,893.3418 GRT |
0.2110 USD |
0.1849 USD |
0.2205 USD |
0.2151 USD |
| 2024-12-19 |
0.2177 USD |
113,855.0647 GRT |
0.2306 USD |
0.2070 USD |
0.2553 USD |
0.2112 USD |
| 2024-12-18 |
0.2466 USD |
131,232.1687 GRT |
0.2603 USD |
0.2330 USD |
0.2676 USD |
0.2374 USD |
| 2024-12-17 |
0.2688 USD |
50,807.0049 GRT |
0.2743 USD |
0.2621 USD |
0.2759 USD |
0.2636 USD |
| 2024-12-16 |
0.2767 USD |
28,832.4506 GRT |
0.2864 USD |
0.2682 USD |
0.2921 USD |
0.2698 USD |
| 2024-12-15 |
0.2798 USD |
30,252.8048 GRT |
0.2721 USD |
0.2689 USD |
0.2874 USD |
0.2804 USD |
| 2024-12-14 |
0.2803 USD |
16,281.6596 GRT |
0.2859 USD |
0.2711 USD |
0.2878 USD |
0.2716 USD |
| 2024-12-13 |
0.2809 USD |
48,577.1511 GRT |
0.2857 USD |
0.2754 USD |
0.2861 USD |
0.2845 USD |
| 2024-12-12 |
0.2849 USD |
458,520.5943 GRT |
0.2861 USD |
0.2828 USD |
0.2986 USD |
0.2855 USD |
| 2024-12-11 |
0.2746 USD |
76,059.7636 GRT |
0.2581 USD |
0.2532 USD |
0.2879 USD |
0.2810 USD |
| 2024-12-10 |
0.2587 USD |
336,449.9275 GRT |
0.2824 USD |
0.2398 USD |
0.2824 USD |
0.2559 USD |
| 2024-12-09 |
0.2767 USD |
102,728.2110 GRT |
0.3232 USD |
0.2270 USD |
0.3232 USD |
0.2572 USD |
| 2024-12-08 |
0.3202 USD |
28,631.6870 GRT |
0.3256 USD |
0.3159 USD |
0.3267 USD |
0.3192 USD |
| 2024-12-07 |
0.3313 USD |
27,022.2513 GRT |
0.3356 USD |
0.3248 USD |
0.3356 USD |
0.3282 USD |
| 2024-12-06 |
0.3356 USD |
92,679.7035 GRT |
0.3350 USD |
0.3200 USD |
0.3447 USD |
0.3440 USD |
| 2024-12-05 |
0.3289 USD |
120,507.3653 GRT |
0.3256 USD |
0.3068 USD |
0.3484 USD |
0.3262 USD |
| 2024-12-04 |
0.3209 USD |
252,725.9144 GRT |
0.3135 USD |
0.3090 USD |
0.3351 USD |
0.3247 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 |