Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.1746 USD |
42,092.3889 GRT |
0.1773 USD |
0.1699 USD |
0.1795 USD |
0.1699 USD |
| 2024-10-14 |
0.1746 USD |
88,685.2490 GRT |
0.1674 USD |
0.1674 USD |
0.1769 USD |
0.1756 USD |
| 2024-10-13 |
0.1609 USD |
45,251.1212 GRT |
0.1665 USD |
0.1620 USD |
0.1670 USD |
0.1629 USD |
| 2024-10-12 |
0.1670 USD |
269,147.1059 GRT |
0.1641 USD |
0.1625 USD |
0.1682 USD |
0.1676 USD |
| 2024-10-11 |
0.1624 USD |
67,134.8342 GRT |
0.1544 USD |
0.1544 USD |
0.1638 USD |
0.1630 USD |
| 2024-10-10 |
0.1569 USD |
7,304.9994 GRT |
0.1570 USD |
0.1545 USD |
0.1577 USD |
0.1561 USD |
| 2024-10-09 |
0.1583 USD |
40,492.3581 GRT |
0.1585 USD |
0.1560 USD |
0.1599 USD |
0.1567 USD |
| 2024-10-08 |
0.1633 USD |
44,917.5398 GRT |
0.1681 USD |
0.1629 USD |
0.1681 USD |
0.1640 USD |
| 2024-10-07 |
0.1707 USD |
28,166.6078 GRT |
0.1657 USD |
0.1657 USD |
0.1747 USD |
0.1739 USD |
| 2024-10-06 |
0.1631 USD |
48,019.0968 GRT |
0.1595 USD |
0.1590 USD |
0.1637 USD |
0.1635 USD |
| 2024-10-05 |
0.1609 USD |
4,214.2508 GRT |
0.1582 USD |
0.1578 USD |
0.1623 USD |
0.1580 USD |
| 2024-10-04 |
0.1557 USD |
33,199.5887 GRT |
0.1546 USD |
0.1520 USD |
0.1601 USD |
0.1593 USD |
| 2024-10-03 |
0.1508 USD |
130,269.3009 GRT |
0.1540 USD |
0.1482 USD |
0.1552 USD |
0.1491 USD |
| 2024-10-02 |
0.1596 USD |
50,206.9075 GRT |
0.1594 USD |
0.1512 USD |
0.1715 USD |
0.1512 USD |
| 2024-10-01 |
0.1715 USD |
37,699.8642 GRT |
0.1766 USD |
0.1600 USD |
0.1815 USD |
0.1600 USD |
| 2024-09-30 |
0.1849 USD |
9,033.2092 GRT |
0.1891 USD |
0.1816 USD |
0.1913 USD |
0.1816 USD |
| 2024-09-29 |
0.1861 USD |
19,963.8653 GRT |
0.1875 USD |
0.1810 USD |
0.1894 USD |
0.1888 USD |
| 2024-09-28 |
0.1879 USD |
5,255.9289 GRT |
0.1892 USD |
0.1824 USD |
0.1892 USD |
0.1884 USD |
| 2024-09-27 |
0.1897 USD |
29,336.6499 GRT |
0.1857 USD |
0.1856 USD |
0.1926 USD |
0.1896 USD |
| 2024-09-26 |
0.1874 USD |
55,512.1918 GRT |
0.1780 USD |
0.1780 USD |
0.1890 USD |
0.1864 USD |
| 2024-09-25 |
0.1817 USD |
72,548.8448 GRT |
0.1896 USD |
0.1805 USD |
0.1896 USD |
0.1815 USD |
| 2024-09-24 |
0.1777 USD |
52,833.8098 GRT |
0.1725 USD |
0.1707 USD |
0.1857 USD |
0.1828 USD |
| 2024-09-23 |
0.1755 USD |
215,559.8899 GRT |
0.1579 USD |
0.1579 USD |
0.1849 USD |
0.1737 USD |
| 2024-09-22 |
0.1602 USD |
6,023.7495 GRT |
0.1608 USD |
0.1596 USD |
0.1611 USD |
0.1601 USD |
| 2024-09-21 |
0.1637 USD |
13,506.7585 GRT |
0.1651 USD |
0.1610 USD |
0.1652 USD |
0.1633 USD |
| 2024-09-20 |
0.1592 USD |
41,331.2928 GRT |
0.1516 USD |
0.1516 USD |
0.1621 USD |
0.1582 USD |
| 2024-09-19 |
0.1531 USD |
39,436.8125 GRT |
0.1479 USD |
0.1479 USD |
0.1568 USD |
0.1550 USD |
| 2024-09-18 |
0.1420 USD |
75,912.0011 GRT |
0.1422 USD |
0.1356 USD |
0.1434 USD |
0.1420 USD |
| 2024-09-17 |
0.1429 USD |
41,529.7613 GRT |
0.1415 USD |
0.1407 USD |
0.1432 USD |
0.1411 USD |
| 2024-09-16 |
0.1402 USD |
34,868.8405 GRT |
0.1414 USD |
0.1379 USD |
0.1422 USD |
0.1388 USD |
| 2024-09-15 |
0.1458 USD |
103,214.2167 GRT |
0.1498 USD |
0.1458 USD |
0.1498 USD |
0.1458 USD |
| 2024-09-14 |
0.1492 USD |
1,337.3421 GRT |
0.1497 USD |
0.1487 USD |
0.1497 USD |
0.1487 USD |
| 2024-09-13 |
0.1481 USD |
226,186.9323 GRT |
0.1448 USD |
0.1437 USD |
0.1499 USD |
0.1493 USD |
| 2024-09-12 |
0.1412 USD |
8,840.7542 GRT |
0.1416 USD |
0.1402 USD |
0.1433 USD |
0.1433 USD |
| 2024-09-11 |
0.1363 USD |
24,339.2643 GRT |
0.1386 USD |
0.1343 USD |
0.1386 USD |
0.1381 USD |
| 2024-09-10 |
0.1416 USD |
9,456.3684 GRT |
0.1414 USD |
0.1414 USD |
0.1426 USD |
0.1421 USD |
| 2024-09-09 |
0.1396 USD |
7,201.8148 GRT |
0.1377 USD |
0.1372 USD |
0.1418 USD |
0.1418 USD |
| 2024-09-08 |
0.1359 USD |
156,380.7568 GRT |
0.1326 USD |
0.1323 USD |
0.1362 USD |
0.1323 USD |
| 2024-09-07 |
0.1331 USD |
8,155.1496 GRT |
0.1303 USD |
0.1302 USD |
0.1342 USD |
0.1333 USD |
| 2024-09-06 |
0.1335 USD |
133,085.9379 GRT |
0.1354 USD |
0.1316 USD |
0.1370 USD |
0.1329 USD |
| 2024-09-05 |
0.1383 USD |
16,513.4307 GRT |
0.1393 USD |
0.1353 USD |
0.1395 USD |
0.1353 USD |
| 2024-09-04 |
0.1360 USD |
23,750.9724 GRT |
0.1323 USD |
0.1323 USD |
0.1408 USD |
0.1408 USD |
| 2024-09-03 |
0.1434 USD |
9,453.6757 GRT |
0.1445 USD |
0.1396 USD |
0.1445 USD |
0.1396 USD |
| 2024-09-02 |
0.1431 USD |
28,114.8332 GRT |
0.1383 USD |
0.1379 USD |
0.1466 USD |
0.1466 USD |
| 2024-09-01 |
0.1429 USD |
2,753.8266 GRT |
0.1446 USD |
0.1408 USD |
0.1446 USD |
0.1425 USD |
| 2024-08-31 |
0.1480 USD |
4,205.8466 GRT |
0.1483 USD |
0.1464 USD |
0.1489 USD |
0.1464 USD |
| 2024-08-30 |
0.1472 USD |
12,218.5584 GRT |
0.1475 USD |
0.1426 USD |
0.1480 USD |
0.1451 USD |
| 2024-08-29 |
0.1499 USD |
8,280.2402 GRT |
0.1490 USD |
0.1463 USD |
0.1512 USD |
0.1464 USD |
| 2024-08-28 |
0.1511 USD |
24,344.2853 GRT |
0.1507 USD |
0.1446 USD |
0.1587 USD |
0.1493 USD |
| 2024-08-27 |
0.1591 USD |
6,950.1125 GRT |
0.1622 USD |
0.1580 USD |
0.1622 USD |
0.1592 USD |