Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.1476 USD |
68,866.3052 GRT |
0.1520 USD |
0.1423 USD |
0.1528 USD |
0.1479 USD |
| 2022-06-02 |
0.1456 USD |
51,466.3464 GRT |
0.1461 USD |
0.1429 USD |
0.1531 USD |
0.1531 USD |
| 2022-06-01 |
0.1461 USD |
135,851.6866 GRT |
0.1641 USD |
0.1436 USD |
0.1656 USD |
0.1456 USD |
| 2022-05-31 |
0.1559 USD |
170,621.7219 GRT |
0.1574 USD |
0.1484 USD |
0.1657 USD |
0.1597 USD |
| 2022-05-30 |
0.1519 USD |
118,881.0197 GRT |
0.1415 USD |
0.1415 USD |
0.1574 USD |
0.1553 USD |
| 2022-05-29 |
0.1388 USD |
164,805.8470 GRT |
0.1385 USD |
0.1334 USD |
0.1415 USD |
0.1406 USD |
| 2022-05-28 |
0.1378 USD |
113,676.5691 GRT |
0.1370 USD |
0.1318 USD |
0.1418 USD |
0.1382 USD |
| 2022-05-27 |
0.1377 USD |
87,334.1958 GRT |
0.1381 USD |
0.1321 USD |
0.1421 USD |
0.1377 USD |
| 2022-05-26 |
0.1407 USD |
221,010.2250 GRT |
0.1522 USD |
0.1330 USD |
0.1531 USD |
0.1425 USD |
| 2022-05-25 |
0.1527 USD |
155,436.5948 GRT |
0.1546 USD |
0.1484 USD |
0.1584 USD |
0.1519 USD |
| 2022-05-24 |
0.1558 USD |
327,976.7948 GRT |
0.1569 USD |
0.1449 USD |
0.1609 USD |
0.1562 USD |
| 2022-05-23 |
0.1653 USD |
189,860.4438 GRT |
0.1636 USD |
0.1545 USD |
0.1731 USD |
0.1545 USD |
| 2022-05-22 |
0.1605 USD |
573,884.3522 GRT |
0.1569 USD |
0.1551 USD |
0.1673 USD |
0.1594 USD |
| 2022-05-21 |
0.1547 USD |
278,977.3940 GRT |
0.1513 USD |
0.1479 USD |
0.1617 USD |
0.1587 USD |
| 2022-05-20 |
0.1554 USD |
371,950.5486 GRT |
0.1606 USD |
0.1460 USD |
0.1640 USD |
0.1515 USD |
| 2022-05-19 |
0.1568 USD |
600,704.8778 GRT |
0.1571 USD |
0.1484 USD |
0.1654 USD |
0.1560 USD |
| 2022-05-18 |
0.1606 USD |
1,110,172.6902 GRT |
0.1819 USD |
0.1603 USD |
0.1841 USD |
0.1608 USD |
| 2022-05-17 |
0.1827 USD |
1,098,874.3838 GRT |
0.1770 USD |
0.1692 USD |
0.1910 USD |
0.1788 USD |
| 2022-05-16 |
0.1853 USD |
1,472,624.8484 GRT |
0.1985 USD |
0.1731 USD |
0.2030 USD |
0.1786 USD |
| 2022-05-15 |
0.1987 USD |
1,553,307.3487 GRT |
0.1905 USD |
0.1870 USD |
0.2092 USD |
0.1982 USD |
| 2022-05-14 |
0.1605 USD |
1,507,739.2047 GRT |
0.1491 USD |
0.1443 USD |
0.1825 USD |
0.1805 USD |
| 2022-05-13 |
0.1492 USD |
307,878.7701 GRT |
0.1349 USD |
0.1349 USD |
0.1669 USD |
0.1500 USD |
| 2022-05-12 |
0.1304 USD |
1,428,278.3547 GRT |
0.1515 USD |
0.1165 USD |
0.1640 USD |
0.1295 USD |
| 2022-05-11 |
0.2004 USD |
432,736.1943 GRT |
0.2481 USD |
0.1455 USD |
0.2518 USD |
0.1516 USD |
| 2022-05-10 |
0.2356 USD |
307,317.4841 GRT |
0.2393 USD |
0.2272 USD |
0.2694 USD |
0.2352 USD |
| 2022-05-09 |
0.2682 USD |
242,104.5286 GRT |
0.3006 USD |
0.2454 USD |
0.3043 USD |
0.2454 USD |
| 2022-05-08 |
0.2988 USD |
106,672.8877 GRT |
0.2923 USD |
0.2838 USD |
0.3096 USD |
0.3026 USD |
| 2022-05-07 |
0.2976 USD |
203,164.3273 GRT |
0.2946 USD |
0.2891 USD |
0.3036 USD |
0.2916 USD |
| 2022-05-06 |
0.2960 USD |
129,160.5626 GRT |
0.2990 USD |
0.2812 USD |
0.3003 USD |
0.2965 USD |
| 2022-05-05 |
0.3135 USD |
344,688.2999 GRT |
0.3433 USD |
0.2876 USD |
0.3450 USD |
0.2947 USD |
| 2022-05-04 |
0.3472 USD |
181,971.8479 GRT |
0.3176 USD |
0.3132 USD |
0.3465 USD |
0.3441 USD |
| 2022-05-03 |
0.3161 USD |
203,216.5318 GRT |
0.3066 USD |
0.3050 USD |
0.3359 USD |
0.3175 USD |
| 2022-05-02 |
0.3059 USD |
198,760.8192 GRT |
0.3153 USD |
0.2983 USD |
0.3194 USD |
0.3063 USD |
| 2022-05-01 |
0.3098 USD |
170,617.8039 GRT |
0.3083 USD |
0.3030 USD |
0.3246 USD |
0.3100 USD |
| 2022-04-30 |
0.3362 USD |
269,508.6731 GRT |
0.3483 USD |
0.2917 USD |
0.3574 USD |
0.3047 USD |
| 2022-04-29 |
0.3517 USD |
393,129.0583 GRT |
0.3581 USD |
0.3385 USD |
0.3615 USD |
0.3424 USD |
| 2022-04-28 |
0.3830 USD |
901,335.6379 GRT |
0.3664 USD |
0.3601 USD |
0.4089 USD |
0.3609 USD |
| 2022-04-27 |
0.3662 USD |
280,814.1192 GRT |
0.3388 USD |
0.3367 USD |
0.3719 USD |
0.3666 USD |
| 2022-04-26 |
0.3449 USD |
680,396.2952 GRT |
0.3616 USD |
0.3450 USD |
0.4035 USD |
0.3450 USD |
| 2022-04-25 |
0.3463 USD |
469,847.3028 GRT |
0.3572 USD |
0.3266 USD |
0.3572 USD |
0.3569 USD |
| 2022-04-24 |
0.3560 USD |
107,197.8612 GRT |
0.3541 USD |
0.3476 USD |
0.3624 USD |
0.3562 USD |
| 2022-04-23 |
0.3543 USD |
142,457.2411 GRT |
0.3556 USD |
0.3466 USD |
0.3589 USD |
0.3569 USD |
| 2022-04-22 |
0.3593 USD |
180,822.4485 GRT |
0.3530 USD |
0.3494 USD |
0.3665 USD |
0.3533 USD |
| 2022-04-21 |
0.3769 USD |
508,440.6545 GRT |
0.3634 USD |
0.3513 USD |
0.3928 USD |
0.3556 USD |
| 2022-04-20 |
0.3634 USD |
312,984.0299 GRT |
0.3609 USD |
0.3557 USD |
0.3808 USD |
0.3638 USD |
| 2022-04-19 |
0.3628 USD |
130,269.8959 GRT |
0.3627 USD |
0.3579 USD |
0.3694 USD |
0.3612 USD |
| 2022-04-18 |
0.3470 USD |
51,407.5433 GRT |
0.3487 USD |
0.3313 USD |
0.3611 USD |
0.3599 USD |
| 2022-04-17 |
0.3479 USD |
71,984.5847 GRT |
0.3621 USD |
0.3471 USD |
0.3703 USD |
0.3489 USD |
| 2022-04-16 |
0.3625 USD |
6,337.3329 GRT |
0.3678 USD |
0.3568 USD |
0.3703 USD |
0.3654 USD |
| 2022-04-15 |
0.3658 USD |
38,797.8466 GRT |
0.3639 USD |
0.3598 USD |
0.3702 USD |
0.3697 USD |