Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.3668 USD |
194,095.4548 GRT |
0.3612 USD |
0.3513 USD |
0.3842 USD |
0.3748 USD |
| 2022-02-21 |
0.3979 USD |
189,527.8814 GRT |
0.3920 USD |
0.3649 USD |
0.4225 USD |
0.3689 USD |
| 2022-02-20 |
0.3943 USD |
105,232.2712 GRT |
0.4109 USD |
0.3819 USD |
0.4115 USD |
0.3869 USD |
| 2022-02-19 |
0.4147 USD |
117,715.2404 GRT |
0.4153 USD |
0.3997 USD |
0.4236 USD |
0.4139 USD |
| 2022-02-18 |
0.4310 USD |
208,940.1924 GRT |
0.4360 USD |
0.4130 USD |
0.4491 USD |
0.4162 USD |
| 2022-02-17 |
0.4374 USD |
319,008.4937 GRT |
0.4870 USD |
0.4345 USD |
0.4887 USD |
0.4399 USD |
| 2022-02-16 |
0.4885 USD |
448,108.6655 GRT |
0.4917 USD |
0.4738 USD |
0.5121 USD |
0.4950 USD |
| 2022-02-15 |
0.4615 USD |
515,711.1131 GRT |
0.4066 USD |
0.4066 USD |
0.5064 USD |
0.5026 USD |
| 2022-02-14 |
0.3985 USD |
74,625.3583 GRT |
0.4058 USD |
0.3884 USD |
0.4064 USD |
0.4062 USD |
| 2022-02-13 |
0.4119 USD |
77,703.2722 GRT |
0.4165 USD |
0.3977 USD |
0.4239 USD |
0.4100 USD |
| 2022-02-12 |
0.4181 USD |
126,333.2267 GRT |
0.4173 USD |
0.4060 USD |
0.4274 USD |
0.4180 USD |
| 2022-02-11 |
0.4470 USD |
152,155.1609 GRT |
0.4592 USD |
0.4130 USD |
0.4677 USD |
0.4178 USD |
| 2022-02-10 |
0.4709 USD |
154,427.5292 GRT |
0.4881 USD |
0.4511 USD |
0.4902 USD |
0.4566 USD |
| 2022-02-09 |
0.4937 USD |
180,401.3927 GRT |
0.4745 USD |
0.4591 USD |
0.4949 USD |
0.4936 USD |
| 2022-02-08 |
0.4816 USD |
269,197.7349 GRT |
0.5050 USD |
0.4554 USD |
0.5217 USD |
0.4740 USD |
| 2022-02-07 |
0.4909 USD |
154,199.0612 GRT |
0.4684 USD |
0.4621 USD |
0.5083 USD |
0.5036 USD |
| 2022-02-06 |
0.4522 USD |
106,007.4131 GRT |
0.4500 USD |
0.4401 USD |
0.4605 USD |
0.4582 USD |
| 2022-02-05 |
0.4524 USD |
111,132.3730 GRT |
0.4389 USD |
0.4383 USD |
0.4646 USD |
0.4489 USD |
| 2022-02-04 |
0.4377 USD |
119,058.9680 GRT |
0.4027 USD |
0.4027 USD |
0.4384 USD |
0.4384 USD |
| 2022-02-03 |
0.3975 USD |
129,704.6387 GRT |
0.4047 USD |
0.3920 USD |
0.4047 USD |
0.4020 USD |
| 2022-02-02 |
0.4283 USD |
274,227.7731 GRT |
0.4396 USD |
0.4034 USD |
0.4406 USD |
0.4074 USD |
| 2022-02-01 |
0.4257 USD |
163,512.7851 GRT |
0.4079 USD |
0.4078 USD |
0.4441 USD |
0.4422 USD |
| 2022-01-31 |
0.4063 USD |
118,026.2620 GRT |
0.3903 USD |
0.3821 USD |
0.4084 USD |
0.4070 USD |
| 2022-01-30 |
0.4075 USD |
141,728.5552 GRT |
0.4105 USD |
0.3974 USD |
0.4195 USD |
0.3980 USD |
| 2022-01-29 |
0.4139 USD |
80,843.8785 GRT |
0.4175 USD |
0.4101 USD |
0.4227 USD |
0.4118 USD |
| 2022-01-28 |
0.4077 USD |
135,442.5384 GRT |
0.4020 USD |
0.3969 USD |
0.4161 USD |
0.4105 USD |
| 2022-01-27 |
0.3986 USD |
157,237.6213 GRT |
0.4066 USD |
0.3861 USD |
0.4085 USD |
0.3962 USD |
| 2022-01-26 |
0.4290 USD |
143,139.5387 GRT |
0.4070 USD |
0.4050 USD |
0.4578 USD |
0.4050 USD |
| 2022-01-25 |
0.4165 USD |
113,889.6735 GRT |
0.3910 USD |
0.3897 USD |
0.4192 USD |
0.4137 USD |
| 2022-01-24 |
0.3935 USD |
159,505.5357 GRT |
0.4140 USD |
0.3466 USD |
0.4140 USD |
0.3930 USD |
| 2022-01-23 |
0.4106 USD |
52,031.3974 GRT |
0.4142 USD |
0.3928 USD |
0.4283 USD |
0.4101 USD |
| 2022-01-22 |
0.4087 USD |
302,903.7143 GRT |
0.4330 USD |
0.3685 USD |
0.4404 USD |
0.4082 USD |
| 2022-01-21 |
0.4331 USD |
400,415.2665 GRT |
0.4977 USD |
0.4239 USD |
0.5050 USD |
0.4323 USD |
| 2022-01-20 |
0.5395 USD |
140,249.7197 GRT |
0.5265 USD |
0.5121 USD |
0.5593 USD |
0.5189 USD |
| 2022-01-19 |
0.5197 USD |
155,160.9818 GRT |
0.5283 USD |
0.5010 USD |
0.5335 USD |
0.5295 USD |
| 2022-01-18 |
0.5282 USD |
141,720.3772 GRT |
0.5476 USD |
0.5169 USD |
0.5545 USD |
0.5337 USD |
| 2022-01-17 |
0.5572 USD |
134,380.4320 GRT |
0.5857 USD |
0.5400 USD |
0.5857 USD |
0.5419 USD |
| 2022-01-16 |
0.5881 USD |
83,039.5679 GRT |
0.5940 USD |
0.5746 USD |
0.5945 USD |
0.5904 USD |
| 2022-01-15 |
0.5845 USD |
123,238.7863 GRT |
0.5821 USD |
0.5719 USD |
0.5992 USD |
0.5971 USD |
| 2022-01-14 |
0.5720 USD |
135,419.2707 GRT |
0.5662 USD |
0.5586 USD |
0.5850 USD |
0.5813 USD |
| 2022-01-13 |
0.6012 USD |
305,522.6458 GRT |
0.5944 USD |
0.5765 USD |
0.6247 USD |
0.5765 USD |
| 2022-01-12 |
0.5917 USD |
207,788.0463 GRT |
0.5690 USD |
0.5658 USD |
0.5958 USD |
0.5906 USD |
| 2022-01-11 |
0.5551 USD |
151,301.8130 GRT |
0.5395 USD |
0.5395 USD |
0.5703 USD |
0.5671 USD |
| 2022-01-10 |
0.5419 USD |
154,294.5464 GRT |
0.5808 USD |
0.5233 USD |
0.5914 USD |
0.5409 USD |
| 2022-01-09 |
0.5894 USD |
146,847.9107 GRT |
0.5706 USD |
0.5704 USD |
0.5944 USD |
0.5897 USD |
| 2022-01-08 |
0.5847 USD |
196,658.3862 GRT |
0.5923 USD |
0.5463 USD |
0.6192 USD |
0.5815 USD |
| 2022-01-07 |
0.6093 USD |
234,351.2629 GRT |
0.6321 USD |
0.5864 USD |
0.6330 USD |
0.6091 USD |
| 2022-01-06 |
0.6385 USD |
121,282.7955 GRT |
0.6347 USD |
0.6110 USD |
0.6425 USD |
0.6382 USD |
| 2022-01-05 |
0.6770 USD |
282,705.4820 GRT |
0.6748 USD |
0.5997 USD |
0.7310 USD |
0.6393 USD |
| 2022-01-04 |
0.6729 USD |
114,099.5255 GRT |
0.6585 USD |
0.6434 USD |
0.7063 USD |
0.6911 USD |