Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0578 USD |
4,273.5963 GRT |
0.0577 USD |
0.0572 USD |
0.0586 USD |
0.0586 USD |
| 2022-12-21 |
0.0573 USD |
3,141.2334 GRT |
0.0570 USD |
0.0568 USD |
0.0579 USD |
0.0568 USD |
| 2022-12-20 |
0.0573 USD |
21,148.0993 GRT |
0.0569 USD |
0.0568 USD |
0.0577 USD |
0.0577 USD |
| 2022-12-19 |
0.0578 USD |
39,332.7575 GRT |
0.0572 USD |
0.0542 USD |
0.0592 USD |
0.0542 USD |
| 2022-12-18 |
0.0576 USD |
2,253.4887 GRT |
0.0575 USD |
0.0572 USD |
0.0576 USD |
0.0576 USD |
| 2022-12-17 |
0.0565 USD |
7,200.6200 GRT |
0.0562 USD |
0.0561 USD |
0.0578 USD |
0.0578 USD |
| 2022-12-16 |
0.0570 USD |
20,010.6851 GRT |
0.0645 USD |
0.0560 USD |
0.0645 USD |
0.0568 USD |
| 2022-12-15 |
0.0637 USD |
78,685.1375 GRT |
0.0658 USD |
0.0640 USD |
0.0666 USD |
0.0640 USD |
| 2022-12-14 |
0.0668 USD |
157,878.5430 GRT |
0.0677 USD |
0.0652 USD |
0.0726 USD |
0.0654 USD |
| 2022-12-13 |
0.0669 USD |
54,826.2536 GRT |
0.0675 USD |
0.0663 USD |
0.0680 USD |
0.0668 USD |
| 2022-12-12 |
0.0674 USD |
59,505.3633 GRT |
0.0677 USD |
0.0661 USD |
0.0679 USD |
0.0671 USD |
| 2022-12-11 |
0.0702 USD |
58,309.9316 GRT |
0.0719 USD |
0.0689 USD |
0.0719 USD |
0.0689 USD |
| 2022-12-10 |
0.0715 USD |
72,181.8202 GRT |
0.0661 USD |
0.0661 USD |
0.0844 USD |
0.0723 USD |
| 2022-12-09 |
0.0667 USD |
47,219.7913 GRT |
0.0638 USD |
0.0638 USD |
0.0689 USD |
0.0654 USD |
| 2022-12-08 |
0.0621 USD |
9,900.7964 GRT |
0.0619 USD |
0.0617 USD |
0.0636 USD |
0.0635 USD |
| 2022-12-07 |
0.0618 USD |
2,103.5229 GRT |
0.0630 USD |
0.0610 USD |
0.0694 USD |
0.0623 USD |
| 2022-12-06 |
0.0633 USD |
42,857.8264 GRT |
0.0643 USD |
0.0632 USD |
0.0643 USD |
0.0632 USD |
| 2022-12-05 |
0.0638 USD |
4,000.2045 GRT |
0.0642 USD |
0.0641 USD |
0.0644 USD |
0.0644 USD |
| 2022-12-04 |
0.0637 USD |
4,430.0635 GRT |
0.0636 USD |
0.0630 USD |
0.0642 USD |
0.0642 USD |
| 2022-12-03 |
0.0653 USD |
5,162.8042 GRT |
0.0654 USD |
0.0646 USD |
0.0654 USD |
0.0646 USD |
| 2022-12-02 |
0.0646 USD |
14,751.6975 GRT |
0.0647 USD |
0.0631 USD |
0.0650 USD |
0.0649 USD |
| 2022-12-01 |
0.0640 USD |
2,774.6899 GRT |
0.0646 USD |
0.0636 USD |
0.0646 USD |
0.0641 USD |
| 2022-11-30 |
0.0631 USD |
44,795.8510 GRT |
0.0641 USD |
0.0623 USD |
0.0643 USD |
0.0643 USD |
| 2022-11-29 |
0.0626 USD |
7,748.0442 GRT |
0.0629 USD |
0.0621 USD |
0.0629 USD |
0.0628 USD |
| 2022-11-28 |
0.0620 USD |
3,657.6109 GRT |
0.0628 USD |
0.0604 USD |
0.0628 USD |
0.0622 USD |
| 2022-11-27 |
0.0646 USD |
6,627.8006 GRT |
0.0654 USD |
0.0641 USD |
0.0657 USD |
0.0648 USD |
| 2022-11-26 |
0.0641 USD |
156.0000 GRT |
0.0641 USD |
0.0641 USD |
0.0641 USD |
0.0641 USD |
| 2022-11-25 |
0.0628 USD |
5,909.8892 GRT |
0.0616 USD |
0.0616 USD |
0.0630 USD |
0.0624 USD |
| 2022-11-24 |
0.0615 USD |
5,471.0196 GRT |
0.0620 USD |
0.0601 USD |
0.0626 USD |
0.0604 USD |
| 2022-11-23 |
0.0624 USD |
17,790.6459 GRT |
0.0572 USD |
0.0563 USD |
0.0682 USD |
0.0626 USD |
| 2022-11-22 |
0.0535 USD |
5,393.4251 GRT |
0.0520 USD |
0.0520 USD |
0.0545 USD |
0.0545 USD |
| 2022-11-21 |
0.0541 USD |
17,082.9866 GRT |
0.0568 USD |
0.0523 USD |
0.0568 USD |
0.0529 USD |
| 2022-11-20 |
0.0581 USD |
1,590.4192 GRT |
0.0586 USD |
0.0570 USD |
0.0596 USD |
0.0570 USD |
| 2022-11-19 |
0.0599 USD |
24,247.7364 GRT |
0.0597 USD |
0.0581 USD |
0.0601 USD |
0.0600 USD |
| 2022-11-18 |
0.0601 USD |
7,902.5185 GRT |
0.0621 USD |
0.0599 USD |
0.0681 USD |
0.0606 USD |
| 2022-11-17 |
0.0607 USD |
7,245.4199 GRT |
0.0618 USD |
0.0599 USD |
0.0618 USD |
0.0601 USD |
| 2022-11-16 |
0.0627 USD |
18,219.6839 GRT |
0.0638 USD |
0.0613 USD |
0.0648 USD |
0.0613 USD |
| 2022-11-15 |
0.0641 USD |
63,273.5746 GRT |
0.0638 USD |
0.0637 USD |
0.0668 USD |
0.0642 USD |
| 2022-11-14 |
0.0604 USD |
13,166.4796 GRT |
0.0594 USD |
0.0591 USD |
0.0633 USD |
0.0630 USD |
| 2022-11-13 |
0.0651 USD |
42,619.1477 GRT |
0.0624 USD |
0.0596 USD |
0.0664 USD |
0.0664 USD |
| 2022-11-12 |
0.0614 USD |
33,766.1279 GRT |
0.0605 USD |
0.0595 USD |
0.0640 USD |
0.0619 USD |
| 2022-11-11 |
0.0620 USD |
27,211.2169 GRT |
0.0700 USD |
0.0643 USD |
0.0704 USD |
0.0654 USD |
| 2022-11-10 |
0.0700 USD |
103,788.4704 GRT |
0.0598 USD |
0.0592 USD |
0.0725 USD |
0.0685 USD |
| 2022-11-09 |
0.0671 USD |
116,836.3101 GRT |
0.0758 USD |
0.0575 USD |
0.0798 USD |
0.0592 USD |
| 2022-11-08 |
0.0772 USD |
71,411.5115 GRT |
0.0916 USD |
0.0680 USD |
0.0935 USD |
0.0742 USD |
| 2022-11-07 |
0.0890 USD |
140,312.1805 GRT |
0.0909 USD |
0.0869 USD |
0.0924 USD |
0.0911 USD |
| 2022-11-06 |
0.0971 USD |
117,893.5294 GRT |
0.0979 USD |
0.0939 USD |
0.0986 USD |
0.0940 USD |
| 2022-11-05 |
0.1001 USD |
51,331.6741 GRT |
0.0957 USD |
0.0956 USD |
0.1036 USD |
0.1006 USD |
| 2022-11-04 |
0.0949 USD |
25,936.0894 GRT |
0.0871 USD |
0.0871 USD |
0.0975 USD |
0.0951 USD |
| 2022-11-03 |
0.0907 USD |
27,815.3770 GRT |
0.0848 USD |
0.0846 USD |
0.0965 USD |
0.0885 USD |