Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.1191 USD |
13,557.7941 GRT |
0.1197 USD |
0.1180 USD |
0.1198 USD |
0.1182 USD |
| 2023-05-20 |
0.1206 USD |
14,675.1816 GRT |
0.1216 USD |
0.1203 USD |
0.1220 USD |
0.1212 USD |
| 2023-05-19 |
0.1236 USD |
27,725.0553 GRT |
0.1205 USD |
0.1205 USD |
0.1268 USD |
0.1250 USD |
| 2023-05-18 |
0.1214 USD |
22,950.6435 GRT |
0.1239 USD |
0.1188 USD |
0.1239 USD |
0.1217 USD |
| 2023-05-17 |
0.1244 USD |
16,555.0407 GRT |
0.1248 USD |
0.1218 USD |
0.1254 USD |
0.1242 USD |
| 2023-05-16 |
0.1226 USD |
18,752.1509 GRT |
0.1249 USD |
0.1213 USD |
0.1249 USD |
0.1224 USD |
| 2023-05-15 |
0.1305 USD |
63,016.4572 GRT |
0.1167 USD |
0.1167 USD |
0.1317 USD |
0.1305 USD |
| 2023-05-14 |
0.1161 USD |
33,468.9434 GRT |
0.1168 USD |
0.1147 USD |
0.1184 USD |
0.1161 USD |
| 2023-05-13 |
0.1163 USD |
11,098.2198 GRT |
0.1157 USD |
0.1156 USD |
0.1169 USD |
0.1161 USD |
| 2023-05-12 |
0.1115 USD |
16,607.7810 GRT |
0.1103 USD |
0.1089 USD |
0.1145 USD |
0.1145 USD |
| 2023-05-11 |
0.1160 USD |
30,464.7947 GRT |
0.1162 USD |
0.1114 USD |
0.1162 USD |
0.1122 USD |
| 2023-05-10 |
0.1163 USD |
44,876.6180 GRT |
0.1152 USD |
0.1115 USD |
0.1205 USD |
0.1199 USD |
| 2023-05-09 |
0.1148 USD |
66,244.6245 GRT |
0.1168 USD |
0.1131 USD |
0.1169 USD |
0.1150 USD |
| 2023-05-08 |
0.1185 USD |
46,067.1655 GRT |
0.1257 USD |
0.1128 USD |
0.1266 USD |
0.1165 USD |
| 2023-05-07 |
0.1268 USD |
31,257.3002 GRT |
0.1261 USD |
0.1261 USD |
0.1284 USD |
0.1268 USD |
| 2023-05-06 |
0.1272 USD |
43,250.0693 GRT |
0.1344 USD |
0.1243 USD |
0.1344 USD |
0.1263 USD |
| 2023-05-05 |
0.1301 USD |
9,128.6069 GRT |
0.1314 USD |
0.1276 USD |
0.1346 USD |
0.1346 USD |
| 2023-05-04 |
0.1335 USD |
12,951.1386 GRT |
0.1347 USD |
0.1323 USD |
0.1347 USD |
0.1323 USD |
| 2023-05-03 |
0.1314 USD |
18,660.9511 GRT |
0.1308 USD |
0.1288 USD |
0.1339 USD |
0.1339 USD |
| 2023-05-02 |
0.1307 USD |
16,880.8382 GRT |
0.1307 USD |
0.1293 USD |
0.1325 USD |
0.1325 USD |
| 2023-05-01 |
0.1339 USD |
12,506.6224 GRT |
0.1342 USD |
0.1295 USD |
0.1361 USD |
0.1301 USD |
| 2023-04-30 |
0.1380 USD |
59,316.9700 GRT |
0.1373 USD |
0.1361 USD |
0.1400 USD |
0.1361 USD |
| 2023-04-29 |
0.1382 USD |
16,891.0034 GRT |
0.1370 USD |
0.1370 USD |
0.1398 USD |
0.1398 USD |
| 2023-04-28 |
0.1375 USD |
33,222.6757 GRT |
0.1411 USD |
0.1369 USD |
0.1411 USD |
0.1374 USD |
| 2023-04-27 |
0.1400 USD |
16,112.9458 GRT |
0.1388 USD |
0.1380 USD |
0.1427 USD |
0.1411 USD |
| 2023-04-26 |
0.1425 USD |
128,067.0352 GRT |
0.1426 USD |
0.1312 USD |
0.1482 USD |
0.1347 USD |
| 2023-04-25 |
0.1328 USD |
35,027.5657 GRT |
0.1342 USD |
0.1305 USD |
0.1342 USD |
0.1328 USD |
| 2023-04-24 |
0.1363 USD |
26,030.6182 GRT |
0.1364 USD |
0.1355 USD |
0.1401 USD |
0.1374 USD |
| 2023-04-23 |
0.1387 USD |
12,995.9039 GRT |
0.1396 USD |
0.1345 USD |
0.1402 USD |
0.1387 USD |
| 2023-04-22 |
0.1381 USD |
50,507.9683 GRT |
0.1361 USD |
0.1361 USD |
0.1412 USD |
0.1407 USD |
| 2023-04-21 |
0.1409 USD |
67,367.9667 GRT |
0.1472 USD |
0.1341 USD |
0.1491 USD |
0.1361 USD |
| 2023-04-20 |
0.1461 USD |
299,574.6859 GRT |
0.1543 USD |
0.1392 USD |
0.1634 USD |
0.1450 USD |
| 2023-04-19 |
0.1571 USD |
182,455.6104 GRT |
0.1696 USD |
0.1443 USD |
0.1711 USD |
0.1530 USD |
| 2023-04-18 |
0.1722 USD |
242,393.8485 GRT |
0.1715 USD |
0.1663 USD |
0.1746 USD |
0.1703 USD |
| 2023-04-17 |
0.1704 USD |
122,890.4868 GRT |
0.1650 USD |
0.1618 USD |
0.1734 USD |
0.1708 USD |
| 2023-04-16 |
0.1678 USD |
188,535.2260 GRT |
0.1637 USD |
0.1634 USD |
0.1698 USD |
0.1681 USD |
| 2023-04-15 |
0.1670 USD |
181,187.0830 GRT |
0.1594 USD |
0.1594 USD |
0.1717 USD |
0.1675 USD |
| 2023-04-14 |
0.1593 USD |
186,538.1653 GRT |
0.1503 USD |
0.1503 USD |
0.1646 USD |
0.1639 USD |
| 2023-04-13 |
0.1499 USD |
82,394.3246 GRT |
0.1473 USD |
0.1461 USD |
0.1517 USD |
0.1500 USD |
| 2023-04-12 |
0.1473 USD |
105,256.5033 GRT |
0.1483 USD |
0.1423 USD |
0.1492 USD |
0.1464 USD |
| 2023-04-11 |
0.1508 USD |
27,848.6952 GRT |
0.1530 USD |
0.1481 USD |
0.1548 USD |
0.1482 USD |
| 2023-04-10 |
0.1455 USD |
23,042.1146 GRT |
0.1429 USD |
0.1416 USD |
0.1486 USD |
0.1486 USD |
| 2023-04-09 |
0.1408 USD |
18,549.5497 GRT |
0.1435 USD |
0.1396 USD |
0.1435 USD |
0.1409 USD |
| 2023-04-08 |
0.1430 USD |
5,097.6538 GRT |
0.1426 USD |
0.1413 USD |
0.1454 USD |
0.1417 USD |
| 2023-04-07 |
0.1431 USD |
26,013.2478 GRT |
0.1439 USD |
0.1409 USD |
0.1439 USD |
0.1414 USD |
| 2023-04-06 |
0.1454 USD |
19,734.3605 GRT |
0.1453 USD |
0.1437 USD |
0.1472 USD |
0.1463 USD |
| 2023-04-05 |
0.1480 USD |
103,679.0889 GRT |
0.1424 USD |
0.1424 USD |
0.1570 USD |
0.1482 USD |
| 2023-04-04 |
0.1410 USD |
34,634.0958 GRT |
0.1405 USD |
0.1391 USD |
0.1435 USD |
0.1422 USD |
| 2023-04-03 |
0.1385 USD |
218,763.1376 GRT |
0.1375 USD |
0.1340 USD |
0.1426 USD |
0.1361 USD |
| 2023-04-02 |
0.1410 USD |
39,435.2914 GRT |
0.1427 USD |
0.1378 USD |
0.1433 USD |
0.1384 USD |