Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.1111 USD |
132,465.5803 GRT |
0.1143 USD |
0.1104 USD |
0.1147 USD |
0.1147 USD |
| 2023-07-09 |
0.1161 USD |
11,841.1644 GRT |
0.1176 USD |
0.1147 USD |
0.1176 USD |
0.1165 USD |
| 2023-07-08 |
0.1169 USD |
37,283.5363 GRT |
0.1171 USD |
0.1151 USD |
0.1183 USD |
0.1155 USD |
| 2023-07-07 |
0.1188 USD |
131,304.2223 GRT |
0.1154 USD |
0.1137 USD |
0.1223 USD |
0.1155 USD |
| 2023-07-06 |
0.1207 USD |
110,131.5653 GRT |
0.1210 USD |
0.1164 USD |
0.1250 USD |
0.1181 USD |
| 2023-07-05 |
0.1220 USD |
187,158.2915 GRT |
0.1266 USD |
0.1171 USD |
0.1267 USD |
0.1206 USD |
| 2023-07-04 |
0.1296 USD |
387,634.5172 GRT |
0.1336 USD |
0.1261 USD |
0.1353 USD |
0.1286 USD |
| 2023-07-03 |
0.1327 USD |
523,936.5805 GRT |
0.1199 USD |
0.1197 USD |
0.1433 USD |
0.1409 USD |
| 2023-07-02 |
0.1176 USD |
456,692.5375 GRT |
0.1053 USD |
0.1053 USD |
0.1219 USD |
0.1172 USD |
| 2023-07-01 |
0.1048 USD |
744,827.4946 GRT |
0.1054 USD |
0.1022 USD |
0.1064 USD |
0.1046 USD |
| 2023-06-30 |
0.1049 USD |
1,041,083.0558 GRT |
0.1016 USD |
0.0967 USD |
0.1072 USD |
0.1040 USD |
| 2023-06-29 |
0.1025 USD |
410,321.4270 GRT |
0.1025 USD |
0.1018 USD |
0.1037 USD |
0.1019 USD |
| 2023-06-28 |
0.1057 USD |
350,643.8622 GRT |
0.1073 USD |
0.1033 USD |
0.1078 USD |
0.1044 USD |
| 2023-06-27 |
0.1103 USD |
291,750.5227 GRT |
0.1082 USD |
0.1082 USD |
0.1106 USD |
0.1102 USD |
| 2023-06-26 |
0.1097 USD |
307,437.2242 GRT |
0.1109 USD |
0.1084 USD |
0.1112 USD |
0.1085 USD |
| 2023-06-25 |
0.1140 USD |
284,611.2460 GRT |
0.1104 USD |
0.1102 USD |
0.1156 USD |
0.1133 USD |
| 2023-06-24 |
0.1098 USD |
175,700.0958 GRT |
0.1121 USD |
0.1067 USD |
0.1130 USD |
0.1095 USD |
| 2023-06-23 |
0.1117 USD |
131,670.7187 GRT |
0.1092 USD |
0.1077 USD |
0.1141 USD |
0.1117 USD |
| 2023-06-22 |
0.1091 USD |
106,693.6894 GRT |
0.1119 USD |
0.1068 USD |
0.1134 USD |
0.1083 USD |
| 2023-06-21 |
0.1056 USD |
855,502.8977 GRT |
0.1041 USD |
0.1040 USD |
0.1090 USD |
0.1082 USD |
| 2023-06-20 |
0.0996 USD |
846,135.5029 GRT |
0.1005 USD |
0.0929 USD |
0.1034 USD |
0.1031 USD |
| 2023-06-19 |
0.1004 USD |
279,334.0288 GRT |
0.0994 USD |
0.0991 USD |
0.1010 USD |
0.0998 USD |
| 2023-06-18 |
0.1019 USD |
18,930.1683 GRT |
0.1018 USD |
0.0998 USD |
0.1034 USD |
0.0998 USD |
| 2023-06-17 |
0.1007 USD |
85,573.2639 GRT |
0.0985 USD |
0.0984 USD |
0.1020 USD |
0.1020 USD |
| 2023-06-16 |
0.0985 USD |
401,918.3763 GRT |
0.0972 USD |
0.0960 USD |
0.1011 USD |
0.0981 USD |
| 2023-06-15 |
0.0972 USD |
206,818.4012 GRT |
0.0968 USD |
0.0942 USD |
0.0990 USD |
0.0984 USD |
| 2023-06-14 |
0.0986 USD |
578,460.8502 GRT |
0.0997 USD |
0.0700 USD |
0.1020 USD |
0.0966 USD |
| 2023-06-13 |
0.0996 USD |
1,154,046.8135 GRT |
0.0988 USD |
0.0973 USD |
0.1042 USD |
0.0981 USD |
| 2023-06-12 |
0.0986 USD |
33,877.8895 GRT |
0.0967 USD |
0.0967 USD |
0.0998 USD |
0.0992 USD |
| 2023-06-11 |
0.1000 USD |
218,051.2666 GRT |
0.1013 USD |
0.0993 USD |
0.1024 USD |
0.1016 USD |
| 2023-06-10 |
0.0952 USD |
253,444.9943 GRT |
0.1079 USD |
0.0877 USD |
0.1079 USD |
0.1009 USD |
| 2023-06-09 |
0.1114 USD |
587,132.7014 GRT |
0.1126 USD |
0.1089 USD |
0.1131 USD |
0.1102 USD |
| 2023-06-08 |
0.1141 USD |
609,986.4101 GRT |
0.1125 USD |
0.1108 USD |
0.1145 USD |
0.1143 USD |
| 2023-06-07 |
0.1129 USD |
1,144,926.2695 GRT |
0.1170 USD |
0.1127 USD |
0.1175 USD |
0.1141 USD |
| 2023-06-06 |
0.1191 USD |
149,176.1204 GRT |
0.1161 USD |
0.1131 USD |
0.1198 USD |
0.1187 USD |
| 2023-06-05 |
0.1142 USD |
483,434.2880 GRT |
0.1240 USD |
0.1103 USD |
0.1245 USD |
0.1132 USD |
| 2023-06-04 |
0.1268 USD |
828,868.6191 GRT |
0.1288 USD |
0.1252 USD |
0.1288 USD |
0.1259 USD |
| 2023-06-03 |
0.1283 USD |
697,214.6143 GRT |
0.1297 USD |
0.1276 USD |
0.1298 USD |
0.1278 USD |
| 2023-06-02 |
0.1313 USD |
290,716.5142 GRT |
0.1244 USD |
0.1244 USD |
0.1316 USD |
0.1301 USD |
| 2023-06-01 |
0.1359 USD |
1,636,424.2479 GRT |
0.1352 USD |
0.1301 USD |
0.1494 USD |
0.1311 USD |
| 2023-05-31 |
0.1325 USD |
228,866.0465 GRT |
0.1339 USD |
0.1290 USD |
0.1369 USD |
0.1328 USD |
| 2023-05-30 |
0.1299 USD |
45,700.3475 GRT |
0.1256 USD |
0.1256 USD |
0.1319 USD |
0.1319 USD |
| 2023-05-29 |
0.1253 USD |
79,972.0424 GRT |
0.1241 USD |
0.1230 USD |
0.1286 USD |
0.1252 USD |
| 2023-05-28 |
0.1218 USD |
31,695.8080 GRT |
0.1189 USD |
0.1189 USD |
0.1262 USD |
0.1262 USD |
| 2023-05-27 |
0.1184 USD |
14,433.7059 GRT |
0.1163 USD |
0.1163 USD |
0.1191 USD |
0.1182 USD |
| 2023-05-26 |
0.1160 USD |
8,260.1265 GRT |
0.1153 USD |
0.1153 USD |
0.1169 USD |
0.1169 USD |
| 2023-05-25 |
0.1150 USD |
37,945.2863 GRT |
0.1162 USD |
0.1138 USD |
0.1165 USD |
0.1161 USD |
| 2023-05-24 |
0.1170 USD |
40,869.7143 GRT |
0.1200 USD |
0.1137 USD |
0.1200 USD |
0.1161 USD |
| 2023-05-23 |
0.1210 USD |
20,488.8651 GRT |
0.1214 USD |
0.1203 USD |
0.1217 USD |
0.1217 USD |
| 2023-05-22 |
0.1187 USD |
29,427.9825 GRT |
0.1184 USD |
0.1182 USD |
0.1197 USD |
0.1191 USD |