Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
0.1044 USD |
61,148.8542 GRT |
0.1060 USD |
0.1011 USD |
0.1076 USD |
0.1036 USD |
| 2022-07-22 |
0.1099 USD |
73,797.0186 GRT |
0.1094 USD |
0.1038 USD |
0.1146 USD |
0.1050 USD |
| 2022-07-21 |
0.1047 USD |
31,770.2384 GRT |
0.1036 USD |
0.1020 USD |
0.1080 USD |
0.1072 USD |
| 2022-07-20 |
0.1143 USD |
80,187.4628 GRT |
0.1135 USD |
0.1045 USD |
0.1214 USD |
0.1045 USD |
| 2022-07-19 |
0.1133 USD |
65,158.4401 GRT |
0.1099 USD |
0.1087 USD |
0.1166 USD |
0.1150 USD |
| 2022-07-18 |
0.1104 USD |
140,857.0037 GRT |
0.0981 USD |
0.0981 USD |
0.1380 USD |
0.1073 USD |
| 2022-07-17 |
0.0994 USD |
82,599.1319 GRT |
0.1000 USD |
0.0978 USD |
0.1024 USD |
0.0997 USD |
| 2022-07-16 |
0.0995 USD |
65,619.3053 GRT |
0.0991 USD |
0.0967 USD |
0.1030 USD |
0.1005 USD |
| 2022-07-15 |
0.0993 USD |
3,315.3258 GRT |
0.0969 USD |
0.0967 USD |
0.0993 USD |
0.0989 USD |
| 2022-07-14 |
0.0953 USD |
24,262.4865 GRT |
0.0924 USD |
0.0910 USD |
0.0967 USD |
0.0957 USD |
| 2022-07-13 |
0.0891 USD |
184,413.9081 GRT |
0.0870 USD |
0.0800 USD |
0.0958 USD |
0.0935 USD |
| 2022-07-12 |
0.0913 USD |
33,168.2014 GRT |
0.0917 USD |
0.0873 USD |
0.0941 USD |
0.0892 USD |
| 2022-07-11 |
0.0970 USD |
14,279.8162 GRT |
0.0986 USD |
0.0926 USD |
0.0997 USD |
0.0926 USD |
| 2022-07-10 |
0.1007 USD |
13,201.2627 GRT |
0.1044 USD |
0.0993 USD |
0.1048 USD |
0.1001 USD |
| 2022-07-09 |
0.1019 USD |
363,041.3419 GRT |
0.1007 USD |
0.1006 USD |
0.1101 USD |
0.1075 USD |
| 2022-07-08 |
0.1011 USD |
306,087.0044 GRT |
0.1027 USD |
0.0981 USD |
0.1038 USD |
0.1002 USD |
| 2022-07-07 |
0.1013 USD |
37,854.1490 GRT |
0.0986 USD |
0.0986 USD |
0.1031 USD |
0.1021 USD |
| 2022-07-06 |
0.0971 USD |
20,266.5467 GRT |
0.0961 USD |
0.0960 USD |
0.0988 USD |
0.0975 USD |
| 2022-07-05 |
0.0979 USD |
38,715.6484 GRT |
0.0989 USD |
0.0930 USD |
0.1008 USD |
0.0983 USD |
| 2022-07-04 |
0.0982 USD |
16,717.8903 GRT |
0.0924 USD |
0.0923 USD |
0.0980 USD |
0.0980 USD |
| 2022-07-03 |
0.0924 USD |
18,166.1994 GRT |
0.0928 USD |
0.0910 USD |
0.0945 USD |
0.0945 USD |
| 2022-07-02 |
0.0912 USD |
10,271.6344 GRT |
0.0914 USD |
0.0910 USD |
0.0932 USD |
0.0932 USD |
| 2022-07-01 |
0.0937 USD |
17,925.4532 GRT |
0.0976 USD |
0.0906 USD |
0.0986 USD |
0.0934 USD |
| 2022-06-30 |
0.0918 USD |
57,230.5742 GRT |
0.0947 USD |
0.0901 USD |
0.0947 USD |
0.0932 USD |
| 2022-06-29 |
0.0997 USD |
189,066.1164 GRT |
0.1011 USD |
0.0972 USD |
0.1019 USD |
0.0973 USD |
| 2022-06-28 |
0.1053 USD |
103,490.2882 GRT |
0.1089 USD |
0.0995 USD |
0.1092 USD |
0.0995 USD |
| 2022-06-27 |
0.1098 USD |
128,224.9685 GRT |
0.1090 USD |
0.1065 USD |
0.1139 USD |
0.1097 USD |
| 2022-06-26 |
0.1176 USD |
345,508.4361 GRT |
0.1173 USD |
0.1088 USD |
0.1236 USD |
0.1091 USD |
| 2022-06-25 |
0.1155 USD |
169,239.5133 GRT |
0.1168 USD |
0.1099 USD |
0.1200 USD |
0.1172 USD |
| 2022-06-24 |
0.1143 USD |
283,261.9436 GRT |
0.1125 USD |
0.1102 USD |
0.1185 USD |
0.1163 USD |
| 2022-06-23 |
0.1100 USD |
218,682.8299 GRT |
0.1061 USD |
0.1060 USD |
0.1143 USD |
0.1107 USD |
| 2022-06-22 |
0.1046 USD |
238,535.3897 GRT |
0.1095 USD |
0.1035 USD |
0.1105 USD |
0.1048 USD |
| 2022-06-21 |
0.1118 USD |
307,952.6299 GRT |
0.1036 USD |
0.1033 USD |
0.1181 USD |
0.1123 USD |
| 2022-06-20 |
0.1045 USD |
191,635.1701 GRT |
0.1032 USD |
0.0984 USD |
0.1080 USD |
0.1024 USD |
| 2022-06-19 |
0.0993 USD |
203,944.9959 GRT |
0.0992 USD |
0.0926 USD |
0.1039 USD |
0.1036 USD |
| 2022-06-18 |
0.0983 USD |
113,545.9597 GRT |
0.0995 USD |
0.0900 USD |
0.0995 USD |
0.0983 USD |
| 2022-06-17 |
0.0988 USD |
60,442.0155 GRT |
0.0986 USD |
0.0960 USD |
0.1009 USD |
0.0995 USD |
| 2022-06-16 |
0.1052 USD |
81,388.0646 GRT |
0.1126 USD |
0.0983 USD |
0.1131 USD |
0.1001 USD |
| 2022-06-15 |
0.0987 USD |
64,167.7105 GRT |
0.1043 USD |
0.0910 USD |
0.1123 USD |
0.1123 USD |
| 2022-06-14 |
0.1069 USD |
138,366.5632 GRT |
0.1019 USD |
0.0978 USD |
0.1148 USD |
0.1024 USD |
| 2022-06-13 |
0.1046 USD |
239,379.1866 GRT |
0.1100 USD |
0.0968 USD |
0.1131 USD |
0.1070 USD |
| 2022-06-12 |
0.1164 USD |
184,869.3893 GRT |
0.1243 USD |
0.1108 USD |
0.1243 USD |
0.1188 USD |
| 2022-06-11 |
0.1279 USD |
102,950.8305 GRT |
0.1379 USD |
0.1212 USD |
0.1408 USD |
0.1240 USD |
| 2022-06-10 |
0.1393 USD |
36,844.8835 GRT |
0.1454 USD |
0.1362 USD |
0.1458 USD |
0.1382 USD |
| 2022-06-09 |
0.1485 USD |
38,295.3145 GRT |
0.1492 USD |
0.1443 USD |
0.1510 USD |
0.1482 USD |
| 2022-06-08 |
0.1514 USD |
46,826.4350 GRT |
0.1523 USD |
0.1482 USD |
0.1560 USD |
0.1483 USD |
| 2022-06-07 |
0.1530 USD |
82,553.0534 GRT |
0.1527 USD |
0.1458 USD |
0.1584 USD |
0.1572 USD |
| 2022-06-06 |
0.1591 USD |
127,478.6588 GRT |
0.1577 USD |
0.1552 USD |
0.1692 USD |
0.1584 USD |
| 2022-06-05 |
0.1644 USD |
250,752.4009 GRT |
0.1637 USD |
0.1568 USD |
0.1726 USD |
0.1591 USD |
| 2022-06-04 |
0.1643 USD |
297,639.6669 GRT |
0.1484 USD |
0.1457 USD |
0.1734 USD |
0.1687 USD |