Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.6721 USD |
93,879.8113 GRT |
0.6720 USD |
0.6453 USD |
0.6925 USD |
0.6545 USD |
| 2022-01-02 |
0.6749 USD |
79,131.3301 GRT |
0.6614 USD |
0.6551 USD |
0.6931 USD |
0.6772 USD |
| 2022-01-01 |
0.6488 USD |
24,573.1961 GRT |
0.6476 USD |
0.6438 USD |
0.6567 USD |
0.6542 USD |
| 2021-12-31 |
0.6562 USD |
114,385.3916 GRT |
0.6408 USD |
0.6223 USD |
0.6777 USD |
0.6432 USD |
| 2021-12-30 |
0.6391 USD |
93,540.1065 GRT |
0.6330 USD |
0.6147 USD |
0.6594 USD |
0.6372 USD |
| 2021-12-29 |
0.6561 USD |
124,343.2752 GRT |
0.6701 USD |
0.6370 USD |
0.6919 USD |
0.6430 USD |
| 2021-12-28 |
0.6687 USD |
100,606.8125 GRT |
0.7202 USD |
0.6661 USD |
0.7279 USD |
0.6701 USD |
| 2021-12-27 |
0.7603 USD |
70,864.0776 GRT |
0.7390 USD |
0.7370 USD |
0.7752 USD |
0.7610 USD |
| 2021-12-26 |
0.7248 USD |
86,563.8786 GRT |
0.7203 USD |
0.6901 USD |
0.7406 USD |
0.7389 USD |
| 2021-12-25 |
0.7092 USD |
46,474.4274 GRT |
0.6993 USD |
0.6958 USD |
0.7272 USD |
0.7245 USD |
| 2021-12-24 |
0.6929 USD |
87,475.5246 GRT |
0.7311 USD |
0.7003 USD |
0.7487 USD |
0.7030 USD |
| 2021-12-23 |
0.7355 USD |
100,862.2537 GRT |
0.6983 USD |
0.6798 USD |
0.7490 USD |
0.7429 USD |
| 2021-12-22 |
0.7143 USD |
135,867.6469 GRT |
0.7084 USD |
0.6951 USD |
0.7300 USD |
0.7094 USD |
| 2021-12-21 |
0.6662 USD |
195,527.6209 GRT |
0.6225 USD |
0.6150 USD |
0.7097 USD |
0.6984 USD |
| 2021-12-20 |
0.6174 USD |
156,986.2568 GRT |
0.6388 USD |
0.5914 USD |
0.6651 USD |
0.6181 USD |
| 2021-12-19 |
0.6303 USD |
75,151.9406 GRT |
0.6034 USD |
0.6004 USD |
0.6655 USD |
0.6329 USD |
| 2021-12-18 |
0.6048 USD |
65,931.4136 GRT |
0.5863 USD |
0.5861 USD |
0.6122 USD |
0.6056 USD |
| 2021-12-17 |
0.5992 USD |
74,315.6816 GRT |
0.6142 USD |
0.5800 USD |
0.6229 USD |
0.5908 USD |
| 2021-12-16 |
0.6502 USD |
54,685.4250 GRT |
0.6420 USD |
0.6220 USD |
0.6662 USD |
0.6220 USD |
| 2021-12-15 |
0.6365 USD |
102,695.8392 GRT |
0.6390 USD |
0.5830 USD |
0.6630 USD |
0.6459 USD |
| 2021-12-14 |
0.6119 USD |
55,647.4342 GRT |
0.5962 USD |
0.5928 USD |
0.6476 USD |
0.6358 USD |
| 2021-12-13 |
0.6343 USD |
68,720.3042 GRT |
0.6863 USD |
0.5860 USD |
0.6863 USD |
0.5957 USD |
| 2021-12-12 |
0.6844 USD |
51,941.4338 GRT |
0.6700 USD |
0.6581 USD |
0.6943 USD |
0.6863 USD |
| 2021-12-11 |
0.6574 USD |
9,852.8502 GRT |
0.6310 USD |
0.6308 USD |
0.6715 USD |
0.6533 USD |
| 2021-12-10 |
0.6596 USD |
87,236.7125 GRT |
0.6852 USD |
0.6538 USD |
0.7048 USD |
0.6581 USD |
| 2021-12-09 |
0.7129 USD |
166,599.5557 GRT |
0.7624 USD |
0.6817 USD |
0.7624 USD |
0.6986 USD |
| 2021-12-08 |
0.7192 USD |
234,068.9292 GRT |
0.6880 USD |
0.6811 USD |
0.7736 USD |
0.7356 USD |
| 2021-12-07 |
0.7038 USD |
44,305.6510 GRT |
0.7101 USD |
0.6780 USD |
0.7222 USD |
0.6780 USD |
| 2021-12-06 |
0.6378 USD |
225,470.1281 GRT |
0.6869 USD |
0.6100 USD |
0.7056 USD |
0.7039 USD |
| 2021-12-05 |
0.6872 USD |
144,041.3924 GRT |
0.7357 USD |
0.6659 USD |
0.7514 USD |
0.6746 USD |
| 2021-12-04 |
0.6989 USD |
405,280.2829 GRT |
0.8568 USD |
0.5794 USD |
0.8568 USD |
0.7310 USD |
| 2021-12-03 |
0.8723 USD |
153,622.9641 GRT |
0.8961 USD |
0.8207 USD |
0.9205 USD |
0.8605 USD |
| 2021-12-02 |
0.9051 USD |
62,685.0969 GRT |
0.9171 USD |
0.8797 USD |
0.9171 USD |
0.9075 USD |
| 2021-12-01 |
0.9194 USD |
85,625.7082 GRT |
0.9218 USD |
0.9071 USD |
0.9619 USD |
0.9196 USD |
| 2021-11-30 |
0.9332 USD |
57,878.8504 GRT |
0.9660 USD |
0.9100 USD |
0.9699 USD |
0.9189 USD |
| 2021-11-29 |
0.9769 USD |
86,261.0258 GRT |
1.0039 USD |
0.9500 USD |
1.0039 USD |
0.9830 USD |
| 2021-11-28 |
0.9909 USD |
321,492.4778 GRT |
1.0334 USD |
0.9285 USD |
1.0946 USD |
0.9946 USD |
| 2021-11-27 |
1.0117 USD |
753,934.8232 GRT |
0.8510 USD |
0.8500 USD |
1.0818 USD |
1.0106 USD |
| 2021-11-26 |
0.8724 USD |
624,279.7668 GRT |
0.9270 USD |
0.8434 USD |
1.0451 USD |
0.8736 USD |
| 2021-11-25 |
0.9022 USD |
115,437.3444 GRT |
0.8660 USD |
0.8616 USD |
0.9434 USD |
0.9110 USD |
| 2021-11-24 |
0.8695 USD |
92,145.2748 GRT |
0.9028 USD |
0.8472 USD |
0.9028 USD |
0.8680 USD |
| 2021-11-23 |
0.9125 USD |
160,803.9678 GRT |
0.8772 USD |
0.8599 USD |
0.9283 USD |
0.9068 USD |
| 2021-11-22 |
0.8932 USD |
102,222.9676 GRT |
0.9183 USD |
0.8574 USD |
0.9183 USD |
0.8722 USD |
| 2021-11-21 |
0.9429 USD |
85,435.3032 GRT |
0.9626 USD |
0.9225 USD |
0.9687 USD |
0.9409 USD |
| 2021-11-20 |
0.9530 USD |
135,890.6036 GRT |
0.9619 USD |
0.9156 USD |
0.9829 USD |
0.9594 USD |
| 2021-11-19 |
0.9156 USD |
182,621.7055 GRT |
0.8602 USD |
0.8597 USD |
0.9686 USD |
0.9510 USD |
| 2021-11-18 |
0.8709 USD |
479,240.7374 GRT |
0.9293 USD |
0.8468 USD |
1.0274 USD |
0.8717 USD |
| 2021-11-17 |
0.9259 USD |
214,186.8240 GRT |
0.9170 USD |
0.8846 USD |
0.9663 USD |
0.9378 USD |
| 2021-11-16 |
0.9385 USD |
420,190.9391 GRT |
1.0100 USD |
0.8394 USD |
1.0100 USD |
0.9378 USD |
| 2021-11-15 |
1.0763 USD |
164,427.6767 GRT |
1.0693 USD |
1.0222 USD |
1.1102 USD |
1.0272 USD |