Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.1598 USD |
819,112.8298 GRT |
0.1473 USD |
0.1440 USD |
0.1745 USD |
0.1640 USD |
| 2023-02-09 |
0.1652 USD |
1,455,695.2637 GRT |
0.1764 USD |
0.1405 USD |
0.1903 USD |
0.1479 USD |
| 2023-02-08 |
0.1872 USD |
1,155,050.4767 GRT |
0.2051 USD |
0.1360 USD |
0.2073 USD |
0.1767 USD |
| 2023-02-07 |
0.2093 USD |
1,751,968.3289 GRT |
0.1288 USD |
0.1283 USD |
0.2370 USD |
0.2069 USD |
| 2023-02-06 |
0.1315 USD |
331,296.5997 GRT |
0.1316 USD |
0.1262 USD |
0.1416 USD |
0.1339 USD |
| 2023-02-05 |
0.1208 USD |
748,216.3783 GRT |
0.1137 USD |
0.1102 USD |
0.1299 USD |
0.1296 USD |
| 2023-02-04 |
0.1083 USD |
319,550.7876 GRT |
0.0994 USD |
0.0974 USD |
0.1154 USD |
0.1095 USD |
| 2023-02-03 |
0.0977 USD |
200,088.9388 GRT |
0.0952 USD |
0.0934 USD |
0.1016 USD |
0.0978 USD |
| 2023-02-02 |
0.0966 USD |
330,724.3307 GRT |
0.0937 USD |
0.0927 USD |
0.1014 USD |
0.0962 USD |
| 2023-02-01 |
0.0875 USD |
225,847.9736 GRT |
0.0890 USD |
0.0834 USD |
0.0940 USD |
0.0939 USD |
| 2023-01-31 |
0.0896 USD |
111,297.5897 GRT |
0.0872 USD |
0.0870 USD |
0.0902 USD |
0.0884 USD |
| 2023-01-30 |
0.0900 USD |
157,527.9463 GRT |
0.0958 USD |
0.0855 USD |
0.0963 USD |
0.0856 USD |
| 2023-01-29 |
0.0951 USD |
50,915.4490 GRT |
0.0939 USD |
0.0934 USD |
0.0967 USD |
0.0967 USD |
| 2023-01-28 |
0.0948 USD |
39,575.3650 GRT |
0.0967 USD |
0.0919 USD |
0.0979 USD |
0.0923 USD |
| 2023-01-27 |
0.0938 USD |
60,581.7392 GRT |
0.0933 USD |
0.0894 USD |
0.0968 USD |
0.0954 USD |
| 2023-01-26 |
0.0914 USD |
93,421.9056 GRT |
0.0923 USD |
0.0886 USD |
0.0936 USD |
0.0912 USD |
| 2023-01-25 |
0.0893 USD |
102,469.9182 GRT |
0.0871 USD |
0.0846 USD |
0.0957 USD |
0.0907 USD |
| 2023-01-24 |
0.0897 USD |
65,471.0219 GRT |
0.0894 USD |
0.0870 USD |
0.0961 USD |
0.0893 USD |
| 2023-01-23 |
0.0899 USD |
228,389.3241 GRT |
0.0845 USD |
0.0841 USD |
0.0928 USD |
0.0899 USD |
| 2023-01-22 |
0.0841 USD |
117,154.0755 GRT |
0.0826 USD |
0.0790 USD |
0.0871 USD |
0.0825 USD |
| 2023-01-21 |
0.0845 USD |
131,030.5027 GRT |
0.0839 USD |
0.0832 USD |
0.0861 USD |
0.0850 USD |
| 2023-01-20 |
0.0817 USD |
64,749.6068 GRT |
0.0785 USD |
0.0770 USD |
0.0838 USD |
0.0838 USD |
| 2023-01-19 |
0.0759 USD |
76,512.2321 GRT |
0.0760 USD |
0.0746 USD |
0.0784 USD |
0.0780 USD |
| 2023-01-18 |
0.0751 USD |
403,075.4751 GRT |
0.0813 USD |
0.0735 USD |
0.0821 USD |
0.0750 USD |
| 2023-01-17 |
0.0830 USD |
243,728.3588 GRT |
0.0816 USD |
0.0804 USD |
0.0857 USD |
0.0818 USD |
| 2023-01-16 |
0.0832 USD |
187,155.0749 GRT |
0.0855 USD |
0.0796 USD |
0.0878 USD |
0.0815 USD |
| 2023-01-15 |
0.0853 USD |
153,790.1248 GRT |
0.0828 USD |
0.0781 USD |
0.0891 USD |
0.0861 USD |
| 2023-01-14 |
0.0790 USD |
800,410.6655 GRT |
0.0767 USD |
0.0727 USD |
0.0832 USD |
0.0818 USD |
| 2023-01-13 |
0.0743 USD |
227,715.8695 GRT |
0.0734 USD |
0.0714 USD |
0.0783 USD |
0.0769 USD |
| 2023-01-12 |
0.0712 USD |
198,957.6940 GRT |
0.0726 USD |
0.0688 USD |
0.0737 USD |
0.0725 USD |
| 2023-01-11 |
0.0709 USD |
115,434.9933 GRT |
0.0724 USD |
0.0685 USD |
0.0733 USD |
0.0713 USD |
| 2023-01-10 |
0.0712 USD |
180,129.1212 GRT |
0.0720 USD |
0.0685 USD |
0.0746 USD |
0.0720 USD |
| 2023-01-09 |
0.0715 USD |
157,971.4056 GRT |
0.0702 USD |
0.0694 USD |
0.0735 USD |
0.0708 USD |
| 2023-01-08 |
0.0685 USD |
264,041.7200 GRT |
0.0629 USD |
0.0628 USD |
0.0706 USD |
0.0694 USD |
| 2023-01-07 |
0.0618 USD |
2,853.6274 GRT |
0.0619 USD |
0.0615 USD |
0.0619 USD |
0.0617 USD |
| 2023-01-06 |
0.0621 USD |
60,050.8275 GRT |
0.0615 USD |
0.0585 USD |
0.0618 USD |
0.0618 USD |
| 2023-01-05 |
0.0610 USD |
51,222.9161 GRT |
0.0607 USD |
0.0607 USD |
0.0621 USD |
0.0610 USD |
| 2023-01-04 |
0.0614 USD |
66,100.3500 GRT |
0.0606 USD |
0.0604 USD |
0.0618 USD |
0.0604 USD |
| 2023-01-03 |
0.0598 USD |
57,636.0856 GRT |
0.0593 USD |
0.0587 USD |
0.0606 USD |
0.0587 USD |
| 2023-01-02 |
0.0576 USD |
8,497.5460 GRT |
0.0560 USD |
0.0560 USD |
0.0597 USD |
0.0594 USD |
| 2023-01-01 |
0.0561 USD |
7,453.8090 GRT |
0.0557 USD |
0.0556 USD |
0.0564 USD |
0.0562 USD |
| 2022-12-31 |
0.0560 USD |
2,967.5227 GRT |
0.0562 USD |
0.0558 USD |
0.0562 USD |
0.0558 USD |
| 2022-12-30 |
0.0552 USD |
32,496.2006 GRT |
0.0545 USD |
0.0544 USD |
0.0557 USD |
0.0553 USD |
| 2022-12-29 |
0.0556 USD |
4,261.5550 GRT |
0.0561 USD |
0.0552 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-28 |
0.0579 USD |
25,142.4719 GRT |
0.0586 USD |
0.0568 USD |
0.0589 USD |
0.0571 USD |
| 2022-12-27 |
0.0593 USD |
37,027.8804 GRT |
0.0596 USD |
0.0585 USD |
0.0600 USD |
0.0595 USD |
| 2022-12-26 |
0.0600 USD |
118,212.9248 GRT |
0.0604 USD |
0.0596 USD |
0.0609 USD |
0.0599 USD |
| 2022-12-25 |
0.0568 USD |
115,177.0420 GRT |
0.0576 USD |
0.0559 USD |
0.0580 USD |
0.0580 USD |
| 2022-12-24 |
0.0581 USD |
21,186.6342 GRT |
0.0581 USD |
0.0576 USD |
0.0581 USD |
0.0581 USD |
| 2022-12-23 |
0.0586 USD |
13,777.2069 GRT |
0.0585 USD |
0.0581 USD |
0.0599 USD |
0.0586 USD |