Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.1439 USD |
484,249.1522 GRT |
0.1460 USD |
0.1415 USD |
0.1478 USD |
0.1434 USD |
| 2023-03-31 |
0.1451 USD |
242,338.6827 GRT |
0.1455 USD |
0.1406 USD |
0.1466 USD |
0.1458 USD |
| 2023-03-30 |
0.1424 USD |
36,572.5048 GRT |
0.1459 USD |
0.1402 USD |
0.1496 USD |
0.1442 USD |
| 2023-03-29 |
0.1460 USD |
135,303.5663 GRT |
0.1401 USD |
0.1401 USD |
0.1489 USD |
0.1467 USD |
| 2023-03-28 |
0.1343 USD |
135,485.3025 GRT |
0.1336 USD |
0.1299 USD |
0.1401 USD |
0.1391 USD |
| 2023-03-27 |
0.1341 USD |
73,401.0694 GRT |
0.1407 USD |
0.1296 USD |
0.1413 USD |
0.1336 USD |
| 2023-03-26 |
0.1405 USD |
24,079.1680 GRT |
0.1370 USD |
0.1370 USD |
0.1418 USD |
0.1399 USD |
| 2023-03-25 |
0.1395 USD |
30,211.8502 GRT |
0.1422 USD |
0.1362 USD |
0.1422 USD |
0.1370 USD |
| 2023-03-24 |
0.1456 USD |
41,951.3715 GRT |
0.1515 USD |
0.1390 USD |
0.1515 USD |
0.1423 USD |
| 2023-03-23 |
0.1516 USD |
41,369.7960 GRT |
0.1435 USD |
0.1435 USD |
0.1573 USD |
0.1527 USD |
| 2023-03-22 |
0.1446 USD |
29,287.9049 GRT |
0.1520 USD |
0.1376 USD |
0.1521 USD |
0.1425 USD |
| 2023-03-21 |
0.1520 USD |
64,701.2629 GRT |
0.1441 USD |
0.1441 USD |
0.1536 USD |
0.1500 USD |
| 2023-03-20 |
0.1525 USD |
101,734.1941 GRT |
0.1530 USD |
0.1470 USD |
0.1583 USD |
0.1491 USD |
| 2023-03-19 |
0.1605 USD |
136,998.2646 GRT |
0.1586 USD |
0.1540 USD |
0.1661 USD |
0.1566 USD |
| 2023-03-18 |
0.1650 USD |
276,517.9993 GRT |
0.1614 USD |
0.1443 USD |
0.1737 USD |
0.1569 USD |
| 2023-03-17 |
0.1554 USD |
171,708.0254 GRT |
0.1507 USD |
0.1478 USD |
0.1604 USD |
0.1604 USD |
| 2023-03-16 |
0.1506 USD |
101,606.4186 GRT |
0.1414 USD |
0.1389 USD |
0.1590 USD |
0.1502 USD |
| 2023-03-15 |
0.1426 USD |
306,848.3290 GRT |
0.1504 USD |
0.1315 USD |
0.1559 USD |
0.1387 USD |
| 2023-03-14 |
0.1524 USD |
339,724.4687 GRT |
0.1458 USD |
0.0800 USD |
0.1622 USD |
0.1525 USD |
| 2023-03-13 |
0.1376 USD |
705,645.2565 GRT |
0.1307 USD |
0.1288 USD |
0.1473 USD |
0.1473 USD |
| 2023-03-12 |
0.1148 USD |
111,145.2485 GRT |
0.1132 USD |
0.1119 USD |
0.1240 USD |
0.1240 USD |
| 2023-03-11 |
0.1131 USD |
531,746.0304 GRT |
0.1173 USD |
0.1035 USD |
0.1208 USD |
0.1129 USD |
| 2023-03-10 |
0.1128 USD |
321,039.2477 GRT |
0.1170 USD |
0.1053 USD |
0.1175 USD |
0.1146 USD |
| 2023-03-09 |
0.1218 USD |
139,345.2962 GRT |
0.1253 USD |
0.1133 USD |
0.1285 USD |
0.1145 USD |
| 2023-03-08 |
0.1284 USD |
338,368.4161 GRT |
0.1376 USD |
0.1217 USD |
0.1389 USD |
0.1244 USD |
| 2023-03-07 |
0.1374 USD |
208,194.4464 GRT |
0.1430 USD |
0.1337 USD |
0.1454 USD |
0.1374 USD |
| 2023-03-06 |
0.1404 USD |
91,215.8073 GRT |
0.1400 USD |
0.1366 USD |
0.1434 USD |
0.1426 USD |
| 2023-03-05 |
0.1419 USD |
39,926.4480 GRT |
0.1455 USD |
0.1414 USD |
0.1455 USD |
0.1414 USD |
| 2023-03-04 |
0.1413 USD |
43,950.7929 GRT |
0.1465 USD |
0.1353 USD |
0.1466 USD |
0.1354 USD |
| 2023-03-03 |
0.1438 USD |
47,829.8395 GRT |
0.1530 USD |
0.1357 USD |
0.1530 USD |
0.1455 USD |
| 2023-03-02 |
0.1550 USD |
135,901.2000 GRT |
0.1597 USD |
0.1511 USD |
0.1607 USD |
0.1540 USD |
| 2023-03-01 |
0.1601 USD |
101,846.4307 GRT |
0.1534 USD |
0.1534 USD |
0.1615 USD |
0.1603 USD |
| 2023-02-28 |
0.1597 USD |
37,329.0259 GRT |
0.1574 USD |
0.1539 USD |
0.1675 USD |
0.1540 USD |
| 2023-02-27 |
0.1573 USD |
76,231.3663 GRT |
0.1603 USD |
0.1543 USD |
0.1627 USD |
0.1569 USD |
| 2023-02-26 |
0.1604 USD |
228,723.4546 GRT |
0.1497 USD |
0.1496 USD |
0.1647 USD |
0.1601 USD |
| 2023-02-25 |
0.1488 USD |
108,979.5300 GRT |
0.1549 USD |
0.1427 USD |
0.1549 USD |
0.1469 USD |
| 2023-02-24 |
0.1549 USD |
24,298.9554 GRT |
0.1619 USD |
0.1511 USD |
0.1652 USD |
0.1540 USD |
| 2023-02-23 |
0.1654 USD |
97,627.5841 GRT |
0.1640 USD |
0.1604 USD |
0.1736 USD |
0.1627 USD |
| 2023-02-22 |
0.1598 USD |
105,300.3611 GRT |
0.1676 USD |
0.1550 USD |
0.1676 USD |
0.1640 USD |
| 2023-02-21 |
0.1725 USD |
264,796.3153 GRT |
0.1717 USD |
0.1640 USD |
0.1786 USD |
0.1660 USD |
| 2023-02-20 |
0.1706 USD |
326,512.5014 GRT |
0.1706 USD |
0.1650 USD |
0.1811 USD |
0.1730 USD |
| 2023-02-19 |
0.1760 USD |
414,295.3682 GRT |
0.1791 USD |
0.1683 USD |
0.1906 USD |
0.1705 USD |
| 2023-02-18 |
0.1744 USD |
179,457.2973 GRT |
0.1689 USD |
0.1664 USD |
0.1817 USD |
0.1775 USD |
| 2023-02-17 |
0.1683 USD |
276,361.5367 GRT |
0.1662 USD |
0.1644 USD |
0.1730 USD |
0.1672 USD |
| 2023-02-16 |
0.1641 USD |
705,873.8619 GRT |
0.1862 USD |
0.1634 USD |
0.1961 USD |
0.1634 USD |
| 2023-02-15 |
0.1779 USD |
478,323.1747 GRT |
0.1676 USD |
0.1653 USD |
0.1871 USD |
0.1826 USD |
| 2023-02-14 |
0.1611 USD |
440,554.7471 GRT |
0.1466 USD |
0.1458 USD |
0.1749 USD |
0.1688 USD |
| 2023-02-13 |
0.1467 USD |
337,325.9055 GRT |
0.1559 USD |
0.1401 USD |
0.1559 USD |
0.1460 USD |
| 2023-02-12 |
0.1624 USD |
402,700.4109 GRT |
0.1628 USD |
0.1520 USD |
0.1683 USD |
0.1542 USD |
| 2023-02-11 |
0.1624 USD |
411,919.1750 GRT |
0.1658 USD |
0.1559 USD |
0.1661 USD |
0.1622 USD |