Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
0.2313 USD |
273,825.5324 GRT |
0.2185 USD |
0.2094 USD |
0.2457 USD |
0.2365 USD |
| 2024-11-18 |
0.2064 USD |
43,088.0531 GRT |
0.1902 USD |
0.1902 USD |
0.2233 USD |
0.2159 USD |
| 2024-11-17 |
0.1972 USD |
23,903.6790 GRT |
0.2062 USD |
0.1933 USD |
0.2137 USD |
0.1977 USD |
| 2024-11-16 |
0.1976 USD |
158,131.4100 GRT |
0.1840 USD |
0.1840 USD |
0.2178 USD |
0.2021 USD |
| 2024-11-15 |
0.1739 USD |
58,110.1318 GRT |
0.1702 USD |
0.1696 USD |
0.1817 USD |
0.1749 USD |
| 2024-11-14 |
0.1794 USD |
124,676.6219 GRT |
0.1806 USD |
0.1720 USD |
0.1875 USD |
0.1756 USD |
| 2024-11-13 |
0.1834 USD |
169,419.3032 GRT |
0.1922 USD |
0.1739 USD |
0.1934 USD |
0.1880 USD |
| 2024-11-12 |
0.1946 USD |
672,276.1346 GRT |
0.1944 USD |
0.1829 USD |
0.2089 USD |
0.1915 USD |
| 2024-11-11 |
0.1849 USD |
85,531.3453 GRT |
0.1819 USD |
0.1781 USD |
0.1897 USD |
0.1868 USD |
| 2024-11-10 |
0.1774 USD |
92,424.7247 GRT |
0.1731 USD |
0.1726 USD |
0.1793 USD |
0.1788 USD |
| 2024-11-09 |
0.1672 USD |
507,647.0557 GRT |
0.1613 USD |
0.1582 USD |
0.1836 USD |
0.1724 USD |
| 2024-11-08 |
0.1557 USD |
22,175.9685 GRT |
0.1565 USD |
0.1528 USD |
0.1572 USD |
0.1572 USD |
| 2024-11-07 |
0.1551 USD |
87,241.5589 GRT |
0.1573 USD |
0.1527 USD |
0.1573 USD |
0.1570 USD |
| 2024-11-06 |
0.1490 USD |
174,162.0025 GRT |
0.1399 USD |
0.1399 USD |
0.1515 USD |
0.1509 USD |
| 2024-11-05 |
0.1367 USD |
20,281.6597 GRT |
0.1322 USD |
0.1322 USD |
0.1408 USD |
0.1398 USD |
| 2024-11-04 |
0.1362 USD |
10,490.9112 GRT |
0.1366 USD |
0.1317 USD |
0.1385 USD |
0.1329 USD |
| 2024-11-03 |
0.1360 USD |
38,066.9373 GRT |
0.1420 USD |
0.1321 USD |
0.1420 USD |
0.1371 USD |
| 2024-11-02 |
0.1429 USD |
16,865.8991 GRT |
0.1455 USD |
0.1416 USD |
0.1455 USD |
0.1430 USD |
| 2024-11-01 |
0.1477 USD |
25,707.4024 GRT |
0.1451 USD |
0.1437 USD |
0.1524 USD |
0.1455 USD |
| 2024-10-31 |
0.1474 USD |
14,810.5097 GRT |
0.1552 USD |
0.1474 USD |
0.1561 USD |
0.1474 USD |
| 2024-10-30 |
0.1605 USD |
256,091.4838 GRT |
0.1588 USD |
0.1565 USD |
0.1621 USD |
0.1572 USD |
| 2024-10-29 |
0.1580 USD |
21,517.0361 GRT |
0.1556 USD |
0.1556 USD |
0.1602 USD |
0.1585 USD |
| 2024-10-28 |
0.1522 USD |
13,066.4285 GRT |
0.1552 USD |
0.1492 USD |
0.1552 USD |
0.1504 USD |
| 2024-10-27 |
0.1555 USD |
108,491.5795 GRT |
0.1512 USD |
0.1512 USD |
0.1565 USD |
0.1565 USD |
| 2024-10-26 |
0.1522 USD |
15,741.7962 GRT |
0.1514 USD |
0.1487 USD |
0.1540 USD |
0.1525 USD |
| 2024-10-25 |
0.1600 USD |
17,434.4402 GRT |
0.1594 USD |
0.1565 USD |
0.1637 USD |
0.1603 USD |
| 2024-10-24 |
0.1636 USD |
2,743.2071 GRT |
0.1632 USD |
0.1628 USD |
0.1637 USD |
0.1637 USD |
| 2024-10-23 |
0.1607 USD |
25,168.6089 GRT |
0.1627 USD |
0.1579 USD |
0.1627 USD |
0.1579 USD |
| 2024-10-22 |
0.1680 USD |
49,603.4599 GRT |
0.1719 USD |
0.1660 USD |
0.1727 USD |
0.1667 USD |
| 2024-10-21 |
0.1730 USD |
71,614.8272 GRT |
0.1795 USD |
0.1690 USD |
0.1795 USD |
0.1701 USD |
| 2024-10-20 |
0.1735 USD |
14,902.6703 GRT |
0.1661 USD |
0.1661 USD |
0.1756 USD |
0.1743 USD |
| 2024-10-19 |
0.1689 USD |
7,466.6587 GRT |
0.1697 USD |
0.1679 USD |
0.1719 USD |
0.1679 USD |
| 2024-10-18 |
0.1657 USD |
5,269.3670 GRT |
0.1654 USD |
0.1647 USD |
0.1664 USD |
0.1652 USD |
| 2024-10-17 |
0.1639 USD |
47,431.9386 GRT |
0.1659 USD |
0.1632 USD |
0.1659 USD |
0.1638 USD |
| 2024-10-16 |
0.1708 USD |
211,406.6650 GRT |
0.1736 USD |
0.1692 USD |
0.1751 USD |
0.1702 USD |
| 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 |