Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0816 USD |
10,926.8849 GRT |
0.0811 USD |
0.0810 USD |
0.0835 USD |
0.0830 USD |
| 2022-11-01 |
0.0821 USD |
16,515.5815 GRT |
0.0862 USD |
0.0832 USD |
0.0870 USD |
0.0832 USD |
| 2022-10-31 |
0.0832 USD |
29,528.9963 GRT |
0.0839 USD |
0.0816 USD |
0.0860 USD |
0.0860 USD |
| 2022-10-30 |
0.0849 USD |
9,838.9534 GRT |
0.0846 USD |
0.0832 USD |
0.0869 USD |
0.0842 USD |
| 2022-10-29 |
0.0845 USD |
16,502.3317 GRT |
0.0853 USD |
0.0836 USD |
0.0857 USD |
0.0843 USD |
| 2022-10-28 |
0.0812 USD |
51,623.6879 GRT |
0.0804 USD |
0.0798 USD |
0.0828 USD |
0.0824 USD |
| 2022-10-27 |
0.0818 USD |
43,479.1404 GRT |
0.0845 USD |
0.0800 USD |
0.0845 USD |
0.0811 USD |
| 2022-10-26 |
0.0821 USD |
27,255.8561 GRT |
0.0828 USD |
0.0814 USD |
0.0828 USD |
0.0822 USD |
| 2022-10-25 |
0.0817 USD |
1,583.3446 GRT |
0.0808 USD |
0.0798 USD |
0.0839 USD |
0.0839 USD |
| 2022-10-24 |
0.0794 USD |
2,794.7107 GRT |
0.0794 USD |
0.0789 USD |
0.0802 USD |
0.0798 USD |
| 2022-10-23 |
0.0786 USD |
598.2232 GRT |
0.0782 USD |
0.0782 USD |
0.0786 USD |
0.0786 USD |
| 2022-10-22 |
0.0782 USD |
2,197.3987 GRT |
0.0787 USD |
0.0782 USD |
0.0789 USD |
0.0782 USD |
| 2022-10-21 |
0.0771 USD |
8,446.9461 GRT |
0.0777 USD |
0.0752 USD |
0.0795 USD |
0.0783 USD |
| 2022-10-20 |
0.0793 USD |
44,343.1370 GRT |
0.0793 USD |
0.0784 USD |
0.0809 USD |
0.0786 USD |
| 2022-10-19 |
0.0819 USD |
19,573.8568 GRT |
0.0830 USD |
0.0806 USD |
0.0833 USD |
0.0816 USD |
| 2022-10-18 |
0.0858 USD |
16,329.7017 GRT |
0.0873 USD |
0.0831 USD |
0.0873 USD |
0.0832 USD |
| 2022-10-17 |
0.0867 USD |
18,401.5192 GRT |
0.0852 USD |
0.0852 USD |
0.0872 USD |
0.0870 USD |
| 2022-10-15 |
0.0853 USD |
5,855.3034 GRT |
0.0854 USD |
0.0839 USD |
0.0863 USD |
0.0856 USD |
| 2022-10-14 |
0.0879 USD |
6,845.3449 GRT |
0.0876 USD |
0.0852 USD |
0.0905 USD |
0.0852 USD |
| 2022-10-13 |
0.0829 USD |
33,794.4619 GRT |
0.0842 USD |
0.0795 USD |
0.0883 USD |
0.0881 USD |
| 2022-10-12 |
0.0883 USD |
18,724.5282 GRT |
0.0891 USD |
0.0877 USD |
0.0893 USD |
0.0877 USD |
| 2022-10-11 |
0.0903 USD |
7,800.5492 GRT |
0.0898 USD |
0.0897 USD |
0.0911 USD |
0.0903 USD |
| 2022-10-10 |
0.0943 USD |
8,513.6206 GRT |
0.0966 USD |
0.0935 USD |
0.0966 USD |
0.0938 USD |
| 2022-10-09 |
0.0966 USD |
504.7846 GRT |
0.0963 USD |
0.0963 USD |
0.0969 USD |
0.0965 USD |
| 2022-10-07 |
0.0970 USD |
12,180.7522 GRT |
0.0997 USD |
0.0961 USD |
0.0997 USD |
0.0977 USD |
| 2022-10-06 |
0.0996 USD |
12,995.7684 GRT |
0.1020 USD |
0.1004 USD |
0.1033 USD |
0.1007 USD |
| 2022-10-05 |
0.0998 USD |
655.8607 GRT |
0.1007 USD |
0.0973 USD |
0.1008 USD |
0.0974 USD |
| 2022-10-04 |
0.0994 USD |
11,580.4291 GRT |
0.0980 USD |
0.0976 USD |
0.1026 USD |
0.1008 USD |
| 2022-10-03 |
0.0960 USD |
25,223.9985 GRT |
0.0935 USD |
0.0935 USD |
0.0988 USD |
0.0978 USD |
| 2022-10-02 |
0.0973 USD |
10,530.5927 GRT |
0.0960 USD |
0.0956 USD |
0.0966 USD |
0.0965 USD |
| 2022-10-01 |
0.0975 USD |
2,323.1740 GRT |
0.0988 USD |
0.0972 USD |
0.0988 USD |
0.0974 USD |
| 2022-09-30 |
0.0987 USD |
20,475.0951 GRT |
0.0990 USD |
0.0971 USD |
0.1003 USD |
0.0981 USD |
| 2022-09-29 |
0.0986 USD |
48,815.1796 GRT |
0.0989 USD |
0.0975 USD |
0.0996 USD |
0.0979 USD |
| 2022-09-28 |
0.0987 USD |
33,623.8010 GRT |
0.0998 USD |
0.0971 USD |
0.1000 USD |
0.0988 USD |
| 2022-09-27 |
0.1017 USD |
27,059.0210 GRT |
0.1047 USD |
0.0988 USD |
0.1047 USD |
0.0998 USD |
| 2022-09-26 |
0.1009 USD |
18,384.8205 GRT |
0.1009 USD |
0.1000 USD |
0.1023 USD |
0.1021 USD |
| 2022-09-25 |
0.1050 USD |
11,969.1569 GRT |
0.1043 USD |
0.1016 USD |
0.1068 USD |
0.1016 USD |
| 2022-09-24 |
0.1028 USD |
24,379.0087 GRT |
0.1034 USD |
0.1018 USD |
0.1034 USD |
0.1026 USD |
| 2022-09-23 |
0.0998 USD |
81,917.7297 GRT |
0.1012 USD |
0.0993 USD |
0.1026 USD |
0.1026 USD |
| 2022-09-22 |
0.1005 USD |
44,605.0972 GRT |
0.0959 USD |
0.0959 USD |
0.1009 USD |
0.1009 USD |
| 2022-09-21 |
0.0925 USD |
32,112.5111 GRT |
0.0973 USD |
0.0911 USD |
0.1012 USD |
0.0918 USD |
| 2022-09-20 |
0.0993 USD |
40,238.2782 GRT |
0.1017 USD |
0.0965 USD |
0.1017 USD |
0.0970 USD |
| 2022-09-19 |
0.1007 USD |
46,934.1549 GRT |
0.0999 USD |
0.0967 USD |
0.1033 USD |
0.1012 USD |
| 2022-09-18 |
0.1006 USD |
71,605.4643 GRT |
0.1089 USD |
0.0972 USD |
0.1093 USD |
0.1001 USD |
| 2022-09-17 |
0.1077 USD |
4,843.4707 GRT |
0.1076 USD |
0.1066 USD |
0.1090 USD |
0.1081 USD |
| 2022-09-16 |
0.1071 USD |
42,514.7532 GRT |
0.1098 USD |
0.1043 USD |
0.1098 USD |
0.1054 USD |
| 2022-09-15 |
0.1106 USD |
40,485.3946 GRT |
0.1127 USD |
0.1067 USD |
0.1151 USD |
0.1098 USD |
| 2022-09-14 |
0.1093 USD |
168,967.4259 GRT |
0.1092 USD |
0.1074 USD |
0.1116 USD |
0.1102 USD |
| 2022-09-13 |
0.1141 USD |
119,608.3757 GRT |
0.1254 USD |
0.1080 USD |
0.1262 USD |
0.1080 USD |
| 2022-09-12 |
0.1258 USD |
107,243.7681 GRT |
0.1199 USD |
0.1171 USD |
0.1327 USD |
0.1286 USD |