Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-20 |
1.0461 USD |
585,835.7280 GRT |
0.9887 USD |
0.9803 USD |
1.0917 USD |
1.0392 USD |
| 2021-08-19 |
0.9143 USD |
391,451.5451 GRT |
0.8584 USD |
0.8365 USD |
0.9727 USD |
0.9560 USD |
| 2021-08-18 |
0.8596 USD |
289,874.2073 GRT |
0.8828 USD |
0.8143 USD |
0.9199 USD |
0.8673 USD |
| 2021-08-17 |
0.8711 USD |
601,776.6290 GRT |
0.8576 USD |
0.8232 USD |
1.0213 USD |
0.8704 USD |
| 2021-08-16 |
0.8902 USD |
160,498.2907 GRT |
0.9020 USD |
0.8552 USD |
0.9346 USD |
0.8583 USD |
| 2021-08-15 |
0.8806 USD |
107,293.3773 GRT |
0.8882 USD |
0.8462 USD |
0.9165 USD |
0.9021 USD |
| 2021-08-14 |
0.9117 USD |
153,167.2441 GRT |
0.9365 USD |
0.8708 USD |
0.9554 USD |
0.8992 USD |
| 2021-08-13 |
0.9165 USD |
203,575.4201 GRT |
0.8888 USD |
0.8743 USD |
0.9485 USD |
0.9105 USD |
| 2021-08-12 |
0.8253 USD |
773,131.6180 GRT |
0.7904 USD |
0.7591 USD |
0.8857 USD |
0.8458 USD |
| 2021-08-11 |
0.7902 USD |
486,669.4566 GRT |
0.7558 USD |
0.7445 USD |
0.8828 USD |
0.7886 USD |
| 2021-08-10 |
0.7447 USD |
271,500.8124 GRT |
0.7116 USD |
0.7007 USD |
0.7700 USD |
0.7450 USD |
| 2021-08-09 |
0.6979 USD |
314,265.6851 GRT |
0.6709 USD |
0.6472 USD |
0.7395 USD |
0.7140 USD |
| 2021-08-08 |
0.7045 USD |
288,037.7614 GRT |
0.7302 USD |
0.6590 USD |
0.7324 USD |
0.6760 USD |
| 2021-08-07 |
0.7266 USD |
632,641.8209 GRT |
0.6988 USD |
0.6968 USD |
0.7586 USD |
0.7225 USD |
| 2021-08-06 |
0.6943 USD |
217,524.6172 GRT |
0.7027 USD |
0.6713 USD |
0.7211 USD |
0.7050 USD |