Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0926 USD |
13,075.7799 GRT |
0.0881 USD |
0.0881 USD |
0.0943 USD |
0.0943 USD |
| 2023-08-28 |
0.0876 USD |
45,780.3245 GRT |
0.0890 USD |
0.0846 USD |
0.0901 USD |
0.0900 USD |
| 2023-08-27 |
0.0896 USD |
1,936.9000 GRT |
0.0896 USD |
0.0896 USD |
0.0896 USD |
0.0896 USD |
| 2023-08-26 |
0.0893 USD |
5,113.3186 GRT |
0.0894 USD |
0.0892 USD |
0.0894 USD |
0.0892 USD |
| 2023-08-25 |
0.0890 USD |
10,979.4151 GRT |
0.0914 USD |
0.0885 USD |
0.0914 USD |
0.0885 USD |
| 2023-08-24 |
0.0925 USD |
24,114.1000 GRT |
0.0928 USD |
0.0913 USD |
0.0931 USD |
0.0916 USD |
| 2023-08-23 |
0.0908 USD |
2,188.5677 GRT |
0.0908 USD |
0.0908 USD |
0.0908 USD |
0.0908 USD |
| 2023-08-22 |
0.0912 USD |
63,386.5127 GRT |
0.0919 USD |
0.0877 USD |
0.0919 USD |
0.0879 USD |
| 2023-08-21 |
0.0928 USD |
19,299.8347 GRT |
0.0943 USD |
0.0910 USD |
0.0943 USD |
0.0910 USD |
| 2023-08-20 |
0.0941 USD |
12,226.9558 GRT |
0.0938 USD |
0.0937 USD |
0.0944 USD |
0.0943 USD |
| 2023-08-19 |
0.0932 USD |
36,137.7639 GRT |
0.0910 USD |
0.0905 USD |
0.0945 USD |
0.0933 USD |
| 2023-08-18 |
0.0898 USD |
85,037.9552 GRT |
0.0897 USD |
0.0885 USD |
0.0912 USD |
0.0904 USD |
| 2023-08-17 |
0.0975 USD |
28,028.2252 GRT |
0.0993 USD |
0.0958 USD |
0.0993 USD |
0.0980 USD |
| 2023-08-16 |
0.1015 USD |
129,177.3159 GRT |
0.1032 USD |
0.0967 USD |
0.1040 USD |
0.0982 USD |
| 2023-08-15 |
0.1055 USD |
121,495.9769 GRT |
0.1089 USD |
0.0980 USD |
0.1089 USD |
0.1030 USD |
| 2023-08-14 |
0.1089 USD |
52,441.5827 GRT |
0.1072 USD |
0.1072 USD |
0.1105 USD |
0.1085 USD |
| 2023-08-13 |
0.1071 USD |
10,225.3544 GRT |
0.1081 USD |
0.1067 USD |
0.1081 USD |
0.1069 USD |
| 2023-08-12 |
0.1059 USD |
1,045.5930 GRT |
0.1059 USD |
0.1057 USD |
0.1060 USD |
0.1057 USD |
| 2023-08-11 |
0.1066 USD |
36,283.6538 GRT |
0.1069 USD |
0.1057 USD |
0.1071 USD |
0.1061 USD |
| 2023-08-10 |
0.1071 USD |
28.3730 GRT |
0.1070 USD |
0.1070 USD |
0.1070 USD |
0.1070 USD |
| 2023-08-09 |
0.1082 USD |
15,155.0114 GRT |
0.1078 USD |
0.1076 USD |
0.1098 USD |
0.1083 USD |
| 2023-08-08 |
0.1075 USD |
39,340.0055 GRT |
0.1076 USD |
0.1069 USD |
0.1094 USD |
0.1080 USD |
| 2023-08-07 |
0.1042 USD |
60,807.5100 GRT |
0.1050 USD |
0.1019 USD |
0.1057 USD |
0.1032 USD |
| 2023-08-06 |
0.1061 USD |
49,112.5719 GRT |
0.1063 USD |
0.1051 USD |
0.1066 USD |
0.1052 USD |
| 2023-08-05 |
0.1048 USD |
27,778.3415 GRT |
0.1045 USD |
0.1033 USD |
0.1050 USD |
0.1048 USD |
| 2023-08-04 |
0.1070 USD |
9,409.2069 GRT |
0.1069 USD |
0.1069 USD |
0.1074 USD |
0.1072 USD |
| 2023-08-03 |
0.1088 USD |
15,177.5110 GRT |
0.1092 USD |
0.1084 USD |
0.1092 USD |
0.1084 USD |
| 2023-08-02 |
0.1098 USD |
27,898.6373 GRT |
0.1125 USD |
0.1092 USD |
0.1125 USD |
0.1098 USD |
| 2023-08-01 |
0.1100 USD |
24,673.0075 GRT |
0.1097 USD |
0.1081 USD |
0.1108 USD |
0.1106 USD |
| 2023-07-31 |
0.1104 USD |
51,822.2102 GRT |
0.1105 USD |
0.1101 USD |
0.1108 USD |
0.1106 USD |
| 2023-07-30 |
0.1115 USD |
253.5252 GRT |
0.1122 USD |
0.1113 USD |
0.1122 USD |
0.1113 USD |
| 2023-07-29 |
0.1124 USD |
96.7647 GRT |
0.1139 USD |
0.1120 USD |
0.1139 USD |
0.1120 USD |
| 2023-07-28 |
0.1113 USD |
10,767.3133 GRT |
0.1105 USD |
0.1105 USD |
0.1121 USD |
0.1120 USD |
| 2023-07-27 |
0.1134 USD |
29,289.8820 GRT |
0.1144 USD |
0.1125 USD |
0.1144 USD |
0.1126 USD |
| 2023-07-26 |
0.1094 USD |
18,454.8296 GRT |
0.1103 USD |
0.1081 USD |
0.1115 USD |
0.1115 USD |
| 2023-07-25 |
0.1104 USD |
20,482.6511 GRT |
0.1107 USD |
0.1102 USD |
0.1118 USD |
0.1104 USD |
| 2023-07-24 |
0.1152 USD |
14,384.9890 GRT |
0.1175 USD |
0.1141 USD |
0.1202 USD |
0.1149 USD |
| 2023-07-23 |
0.1177 USD |
15,459.1431 GRT |
0.1154 USD |
0.1154 USD |
0.1182 USD |
0.1182 USD |
| 2023-07-22 |
0.1173 USD |
22,649.2562 GRT |
0.1175 USD |
0.1167 USD |
0.1180 USD |
0.1171 USD |
| 2023-07-21 |
0.1192 USD |
209,961.7827 GRT |
0.1188 USD |
0.1174 USD |
0.1199 USD |
0.1192 USD |
| 2023-07-20 |
0.1177 USD |
31,488.3026 GRT |
0.1173 USD |
0.1163 USD |
0.1193 USD |
0.1163 USD |
| 2023-07-19 |
0.1164 USD |
44,015.4703 GRT |
0.1160 USD |
0.1160 USD |
0.1174 USD |
0.1170 USD |
| 2023-07-18 |
0.1181 USD |
141,131.1961 GRT |
0.1214 USD |
0.1149 USD |
0.1214 USD |
0.1155 USD |
| 2023-07-17 |
0.1202 USD |
257,674.9474 GRT |
0.1216 USD |
0.1166 USD |
0.1228 USD |
0.1193 USD |
| 2023-07-16 |
0.1219 USD |
80,457.8290 GRT |
0.1208 USD |
0.1192 USD |
0.1224 USD |
0.1192 USD |
| 2023-07-15 |
0.1204 USD |
147,646.5702 GRT |
0.1187 USD |
0.1187 USD |
0.1226 USD |
0.1212 USD |
| 2023-07-14 |
0.1227 USD |
195,573.9352 GRT |
0.1240 USD |
0.1163 USD |
0.1261 USD |
0.1183 USD |
| 2023-07-13 |
0.1217 USD |
31,434.1602 GRT |
0.1163 USD |
0.1153 USD |
0.1235 USD |
0.1223 USD |
| 2023-07-12 |
0.1159 USD |
143,678.4691 GRT |
0.1149 USD |
0.1140 USD |
0.1173 USD |
0.1155 USD |
| 2023-07-11 |
0.1144 USD |
100,321.3159 GRT |
0.1146 USD |
0.1138 USD |
0.1155 USD |
0.1144 USD |