Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-09 |
0.7460 USD |
90,247.0506 GRT |
0.7073 USD |
0.7048 USD |
0.7466 USD |
0.7440 USD |
| 2021-10-08 |
0.7191 USD |
96,825.5860 GRT |
0.7218 USD |
0.7081 USD |
0.7357 USD |
0.7160 USD |
| 2021-10-07 |
0.7212 USD |
165,382.8828 GRT |
0.7147 USD |
0.7041 USD |
0.7402 USD |
0.7187 USD |
| 2021-10-06 |
0.7250 USD |
239,267.0850 GRT |
0.7578 USD |
0.6890 USD |
0.7603 USD |
0.7193 USD |
| 2021-10-05 |
0.7513 USD |
230,538.1628 GRT |
0.7154 USD |
0.7117 USD |
0.7859 USD |
0.7563 USD |
| 2021-10-04 |
0.7167 USD |
179,631.0894 GRT |
0.7344 USD |
0.7000 USD |
0.7344 USD |
0.7100 USD |
| 2021-10-03 |
0.7405 USD |
338,543.9447 GRT |
0.7303 USD |
0.7125 USD |
0.7549 USD |
0.7347 USD |
| 2021-10-02 |
0.7300 USD |
184,379.5122 GRT |
0.7007 USD |
0.6953 USD |
0.7572 USD |
0.7256 USD |
| 2021-10-01 |
0.7001 USD |
266,944.5760 GRT |
0.6435 USD |
0.6435 USD |
0.7239 USD |
0.7023 USD |
| 2021-09-30 |
0.6454 USD |
113,378.1642 GRT |
0.6373 USD |
0.6349 USD |
0.6577 USD |
0.6474 USD |
| 2021-09-29 |
0.6453 USD |
190,221.8043 GRT |
0.6312 USD |
0.6212 USD |
0.6646 USD |
0.6297 USD |
| 2021-09-28 |
0.6281 USD |
239,117.1779 GRT |
0.6663 USD |
0.6256 USD |
0.6770 USD |
0.6283 USD |
| 2021-09-27 |
0.6637 USD |
224,791.9158 GRT |
0.6686 USD |
0.6600 USD |
0.7200 USD |
0.6600 USD |
| 2021-09-26 |
0.6904 USD |
427,242.3470 GRT |
0.6829 USD |
0.6261 USD |
0.7128 USD |
0.6718 USD |
| 2021-09-25 |
0.6805 USD |
44,266.0798 GRT |
0.6897 USD |
0.6574 USD |
0.6970 USD |
0.6801 USD |
| 2021-09-24 |
0.7493 USD |
627,628.6822 GRT |
0.7344 USD |
0.6574 USD |
0.7985 USD |
0.6908 USD |
| 2021-09-23 |
0.7278 USD |
91,715.7925 GRT |
0.7382 USD |
0.7141 USD |
0.7447 USD |
0.7285 USD |
| 2021-09-22 |
0.7116 USD |
145,691.0614 GRT |
0.6584 USD |
0.6574 USD |
0.7418 USD |
0.7309 USD |
| 2021-09-21 |
0.6917 USD |
205,170.8933 GRT |
0.6908 USD |
0.6350 USD |
0.7354 USD |
0.6601 USD |
| 2021-09-20 |
0.7146 USD |
274,300.9284 GRT |
0.8136 USD |
0.6614 USD |
0.8136 USD |
0.7118 USD |
| 2021-09-19 |
0.8248 USD |
52,140.6865 GRT |
0.8357 USD |
0.7999 USD |
0.8392 USD |
0.8053 USD |
| 2021-09-18 |
0.8330 USD |
66,705.9638 GRT |
0.8154 USD |
0.8037 USD |
0.8479 USD |
0.8306 USD |
| 2021-09-17 |
0.8184 USD |
47,416.7665 GRT |
0.8600 USD |
0.8087 USD |
0.8650 USD |
0.8137 USD |
| 2021-09-16 |
0.8584 USD |
79,335.8665 GRT |
0.9149 USD |
0.8418 USD |
0.9173 USD |
0.8587 USD |
| 2021-09-15 |
0.8736 USD |
44,170.1950 GRT |
0.8614 USD |
0.8481 USD |
0.9160 USD |
0.9056 USD |
| 2021-09-14 |
0.8476 USD |
144,941.1441 GRT |
0.8338 USD |
0.8338 USD |
0.8737 USD |
0.8509 USD |
| 2021-09-13 |
0.8659 USD |
87,650.4649 GRT |
0.9372 USD |
0.8035 USD |
0.9509 USD |
0.8463 USD |
| 2021-09-12 |
0.9039 USD |
190,359.0764 GRT |
0.8703 USD |
0.8349 USD |
0.9330 USD |
0.9330 USD |
| 2021-09-11 |
0.8736 USD |
142,919.4726 GRT |
0.8319 USD |
0.8160 USD |
0.9118 USD |
0.8649 USD |
| 2021-09-10 |
0.8383 USD |
92,166.8895 GRT |
0.8585 USD |
0.7899 USD |
0.8936 USD |
0.8045 USD |
| 2021-09-09 |
0.8754 USD |
176,222.1125 GRT |
0.8219 USD |
0.8006 USD |
0.9155 USD |
0.8600 USD |
| 2021-09-08 |
0.7953 USD |
630,761.3370 GRT |
0.8223 USD |
0.7478 USD |
0.8589 USD |
0.8352 USD |
| 2021-09-07 |
0.8580 USD |
1,358,638.5810 GRT |
1.0558 USD |
0.6981 USD |
1.0594 USD |
0.8186 USD |
| 2021-09-06 |
1.0164 USD |
589,138.0256 GRT |
1.0177 USD |
0.9221 USD |
1.0762 USD |
1.0549 USD |
| 2021-09-05 |
0.9933 USD |
290,125.1040 GRT |
0.9608 USD |
0.9369 USD |
1.0364 USD |
1.0102 USD |
| 2021-09-04 |
0.9420 USD |
153,993.2027 GRT |
0.9124 USD |
0.9113 USD |
0.9743 USD |
0.9460 USD |
| 2021-09-03 |
0.9184 USD |
118,576.7459 GRT |
0.9025 USD |
0.8819 USD |
0.9373 USD |
0.9084 USD |
| 2021-09-02 |
0.9249 USD |
111,191.0032 GRT |
0.9162 USD |
0.8969 USD |
0.9425 USD |
0.9229 USD |
| 2021-09-01 |
0.8906 USD |
188,161.0055 GRT |
0.8510 USD |
0.8290 USD |
0.9266 USD |
0.9232 USD |
| 2021-08-31 |
0.8547 USD |
216,529.7484 GRT |
0.8488 USD |
0.8446 USD |
0.9094 USD |
0.8562 USD |
| 2021-08-30 |
0.8861 USD |
127,270.5271 GRT |
0.9152 USD |
0.8565 USD |
0.9152 USD |
0.8844 USD |
| 2021-08-29 |
0.9013 USD |
91,221.1269 GRT |
0.9120 USD |
0.8763 USD |
0.9339 USD |
0.9145 USD |
| 2021-08-28 |
0.9198 USD |
151,514.4903 GRT |
0.9229 USD |
0.8990 USD |
0.9482 USD |
0.9131 USD |
| 2021-08-27 |
0.8867 USD |
241,793.2555 GRT |
0.8659 USD |
0.8411 USD |
0.9386 USD |
0.9228 USD |
| 2021-08-26 |
0.8856 USD |
562,009.7753 GRT |
0.9403 USD |
0.8500 USD |
0.9646 USD |
0.8778 USD |
| 2021-08-25 |
0.9399 USD |
215,054.9305 GRT |
0.9237 USD |
0.8940 USD |
0.9747 USD |
0.9501 USD |
| 2021-08-24 |
0.9508 USD |
322,362.3457 GRT |
1.0287 USD |
0.8979 USD |
1.0287 USD |
0.9209 USD |
| 2021-08-23 |
1.0345 USD |
193,251.3132 GRT |
1.0753 USD |
1.0063 USD |
1.0842 USD |
1.0328 USD |
| 2021-08-22 |
1.0724 USD |
274,557.4675 GRT |
0.9903 USD |
0.9687 USD |
1.0768 USD |
1.0742 USD |
| 2021-08-21 |
0.9986 USD |
141,760.5802 GRT |
1.0407 USD |
0.9922 USD |
1.0489 USD |
0.9956 USD |