Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.3722 USD |
114,974.2822 GRT |
0.3722 USD |
0.3626 USD |
0.3863 USD |
0.3846 USD |
| 2022-04-12 |
0.3660 USD |
182,186.2665 GRT |
0.3513 USD |
0.3485 USD |
0.3746 USD |
0.3672 USD |
| 2022-04-11 |
0.3678 USD |
218,890.3459 GRT |
0.3828 USD |
0.3431 USD |
0.3862 USD |
0.3487 USD |
| 2022-04-10 |
0.3893 USD |
165,797.9082 GRT |
0.4060 USD |
0.3859 USD |
0.4096 USD |
0.3896 USD |
| 2022-04-09 |
0.4004 USD |
134,988.3777 GRT |
0.3949 USD |
0.3921 USD |
0.4077 USD |
0.3979 USD |
| 2022-04-08 |
0.4117 USD |
258,812.3928 GRT |
0.4310 USD |
0.3913 USD |
0.4321 USD |
0.3913 USD |
| 2022-04-07 |
0.4230 USD |
141,137.3228 GRT |
0.4127 USD |
0.4077 USD |
0.4352 USD |
0.4243 USD |
| 2022-04-06 |
0.4368 USD |
330,103.5579 GRT |
0.4554 USD |
0.4142 USD |
0.4633 USD |
0.4271 USD |
| 2022-04-05 |
0.4840 USD |
178,736.1968 GRT |
0.4962 USD |
0.4640 USD |
0.4994 USD |
0.4683 USD |
| 2022-04-04 |
0.4912 USD |
239,528.8028 GRT |
0.5145 USD |
0.4698 USD |
0.5161 USD |
0.4885 USD |
| 2022-04-03 |
0.5121 USD |
266,165.4421 GRT |
0.5216 USD |
0.4957 USD |
0.5286 USD |
0.5286 USD |
| 2022-04-02 |
0.5155 USD |
620,634.7556 GRT |
0.4836 USD |
0.4836 USD |
0.5487 USD |
0.5124 USD |
| 2022-04-01 |
0.4630 USD |
496,359.2101 GRT |
0.4740 USD |
0.4422 USD |
0.4946 USD |
0.4868 USD |
| 2022-03-31 |
0.4913 USD |
657,998.0029 GRT |
0.4808 USD |
0.4621 USD |
0.5256 USD |
0.4726 USD |
| 2022-03-30 |
0.4805 USD |
429,627.1703 GRT |
0.4861 USD |
0.4591 USD |
0.4986 USD |
0.4869 USD |
| 2022-03-29 |
0.4633 USD |
786,131.6508 GRT |
0.4313 USD |
0.4313 USD |
0.4936 USD |
0.4878 USD |
| 2022-03-28 |
0.4608 USD |
744,790.5632 GRT |
0.4290 USD |
0.4290 USD |
0.4878 USD |
0.4484 USD |
| 2022-03-27 |
0.4279 USD |
230,445.8706 GRT |
0.4109 USD |
0.4065 USD |
0.4284 USD |
0.4252 USD |
| 2022-03-26 |
0.4114 USD |
190,601.4396 GRT |
0.4103 USD |
0.4063 USD |
0.4170 USD |
0.4117 USD |
| 2022-03-25 |
0.4097 USD |
384,157.7194 GRT |
0.4366 USD |
0.4024 USD |
0.4511 USD |
0.4059 USD |
| 2022-03-24 |
0.4240 USD |
357,992.7363 GRT |
0.4262 USD |
0.4121 USD |
0.4342 USD |
0.4267 USD |
| 2022-03-23 |
0.4230 USD |
256,934.2490 GRT |
0.4111 USD |
0.4014 USD |
0.4328 USD |
0.4228 USD |
| 2022-03-22 |
0.4153 USD |
297,209.7855 GRT |
0.4109 USD |
0.4044 USD |
0.4264 USD |
0.4106 USD |
| 2022-03-21 |
0.4048 USD |
222,193.7907 GRT |
0.3908 USD |
0.3814 USD |
0.4219 USD |
0.4131 USD |
| 2022-03-20 |
0.3938 USD |
261,935.9905 GRT |
0.4132 USD |
0.3884 USD |
0.4183 USD |
0.3948 USD |
| 2022-03-19 |
0.4155 USD |
308,514.9934 GRT |
0.4144 USD |
0.4059 USD |
0.4275 USD |
0.4152 USD |
| 2022-03-18 |
0.4113 USD |
254,940.3280 GRT |
0.4057 USD |
0.3980 USD |
0.4284 USD |
0.4092 USD |
| 2022-03-17 |
0.4132 USD |
372,806.3610 GRT |
0.4477 USD |
0.4035 USD |
0.4485 USD |
0.4134 USD |
| 2022-03-16 |
0.4363 USD |
483,517.7728 GRT |
0.4224 USD |
0.4118 USD |
0.4590 USD |
0.4458 USD |
| 2022-03-15 |
0.4220 USD |
585,403.3548 GRT |
0.3677 USD |
0.3527 USD |
0.4319 USD |
0.4242 USD |
| 2022-03-14 |
0.3618 USD |
353,658.8353 GRT |
0.3300 USD |
0.3279 USD |
0.3739 USD |
0.3625 USD |
| 2022-03-13 |
0.3440 USD |
419,811.5042 GRT |
0.3179 USD |
0.3179 USD |
0.3593 USD |
0.3452 USD |
| 2022-03-12 |
0.3239 USD |
84,788.9959 GRT |
0.3270 USD |
0.3199 USD |
0.3273 USD |
0.3199 USD |
| 2022-03-11 |
0.3227 USD |
131,544.8903 GRT |
0.3213 USD |
0.3179 USD |
0.3392 USD |
0.3220 USD |
| 2022-03-10 |
0.3263 USD |
96,345.7344 GRT |
0.3460 USD |
0.3196 USD |
0.3472 USD |
0.3270 USD |
| 2022-03-09 |
0.3536 USD |
115,443.8337 GRT |
0.3362 USD |
0.3362 USD |
0.3642 USD |
0.3436 USD |
| 2022-03-08 |
0.3438 USD |
281,626.4206 GRT |
0.3298 USD |
0.3298 USD |
0.3593 USD |
0.3346 USD |
| 2022-03-07 |
0.3296 USD |
154,332.7554 GRT |
0.3275 USD |
0.3148 USD |
0.3437 USD |
0.3305 USD |
| 2022-03-06 |
0.3439 USD |
62,084.1587 GRT |
0.3505 USD |
0.3371 USD |
0.3517 USD |
0.3390 USD |
| 2022-03-05 |
0.3357 USD |
382,738.7737 GRT |
0.3388 USD |
0.3290 USD |
0.3459 USD |
0.3453 USD |
| 2022-03-04 |
0.3501 USD |
76,081.0494 GRT |
0.3515 USD |
0.3387 USD |
0.3600 USD |
0.3406 USD |
| 2022-03-03 |
0.3633 USD |
81,110.1569 GRT |
0.3754 USD |
0.3556 USD |
0.3754 USD |
0.3640 USD |
| 2022-03-02 |
0.3786 USD |
95,532.8747 GRT |
0.3720 USD |
0.3644 USD |
0.3921 USD |
0.3761 USD |
| 2022-03-01 |
0.3759 USD |
495,313.3197 GRT |
0.3820 USD |
0.3660 USD |
0.3874 USD |
0.3740 USD |
| 2022-02-28 |
0.3600 USD |
226,303.4176 GRT |
0.3361 USD |
0.3309 USD |
0.3770 USD |
0.3740 USD |
| 2022-02-27 |
0.3475 USD |
162,329.0081 GRT |
0.3474 USD |
0.3304 USD |
0.3652 USD |
0.3373 USD |
| 2022-02-26 |
0.3563 USD |
67,125.4710 GRT |
0.3614 USD |
0.3446 USD |
0.3708 USD |
0.3516 USD |
| 2022-02-25 |
0.3560 USD |
133,300.6602 GRT |
0.3597 USD |
0.3410 USD |
0.3699 USD |
0.3564 USD |
| 2022-02-24 |
0.3326 USD |
308,221.4651 GRT |
0.3552 USD |
0.3027 USD |
0.3592 USD |
0.3553 USD |
| 2022-02-23 |
0.3790 USD |
100,884.7544 GRT |
0.3887 USD |
0.3585 USD |
0.3931 USD |
0.3615 USD |