Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.1416 USD |
59,351.8751 GRT |
0.1369 USD |
0.1363 USD |
0.1469 USD |
0.1422 USD |
| 2024-08-11 |
0.1488 USD |
17,519.7334 GRT |
0.1465 USD |
0.1435 USD |
0.1523 USD |
0.1439 USD |
| 2024-08-10 |
0.1427 USD |
5,731.0208 GRT |
0.1428 USD |
0.1418 USD |
0.1457 USD |
0.1455 USD |
| 2024-08-09 |
0.1426 USD |
28,399.8145 GRT |
0.1458 USD |
0.1399 USD |
0.1458 USD |
0.1411 USD |
| 2024-08-08 |
0.1372 USD |
17,459.1380 GRT |
0.1356 USD |
0.1344 USD |
0.1468 USD |
0.1468 USD |
| 2024-08-07 |
0.1350 USD |
159,702.9381 GRT |
0.1378 USD |
0.1298 USD |
0.1417 USD |
0.1298 USD |
| 2024-08-06 |
0.1380 USD |
43,024.1910 GRT |
0.1326 USD |
0.1326 USD |
0.1415 USD |
0.1404 USD |
| 2024-08-05 |
0.1255 USD |
867,689.3704 GRT |
0.1443 USD |
0.1128 USD |
0.1449 USD |
0.1317 USD |
| 2024-08-04 |
0.1457 USD |
221,574.0007 GRT |
0.1543 USD |
0.1400 USD |
0.1565 USD |
0.1481 USD |
| 2024-08-03 |
0.1567 USD |
95,288.9270 GRT |
0.1629 USD |
0.1523 USD |
0.1644 USD |
0.1524 USD |
| 2024-08-02 |
0.1682 USD |
220,894.5961 GRT |
0.1784 USD |
0.1632 USD |
0.1784 USD |
0.1632 USD |
| 2024-08-01 |
0.1772 USD |
84,205.4211 GRT |
0.1803 USD |
0.1752 USD |
0.1808 USD |
0.1762 USD |
| 2024-07-31 |
0.1872 USD |
54,545.0702 GRT |
0.1884 USD |
0.1849 USD |
0.1904 USD |
0.1872 USD |
| 2024-07-30 |
0.1885 USD |
181,803.3770 GRT |
0.1925 USD |
0.1883 USD |
0.1954 USD |
0.1883 USD |
| 2024-07-29 |
0.1969 USD |
26,696.4284 GRT |
0.1936 USD |
0.1925 USD |
0.2021 USD |
0.1925 USD |
| 2024-07-28 |
0.1962 USD |
5,933.8868 GRT |
0.1988 USD |
0.1928 USD |
0.1988 USD |
0.1928 USD |
| 2024-07-27 |
0.2016 USD |
24,336.8659 GRT |
0.2014 USD |
0.1970 USD |
0.2036 USD |
0.1978 USD |
| 2024-07-26 |
0.1994 USD |
60,132.0314 GRT |
0.1908 USD |
0.1908 USD |
0.1999 USD |
0.1962 USD |
| 2024-07-25 |
0.1869 USD |
105,527.4004 GRT |
0.1931 USD |
0.1839 USD |
0.1934 USD |
0.1890 USD |
| 2024-07-24 |
0.2004 USD |
15,191.6932 GRT |
0.1983 USD |
0.1974 USD |
0.2036 USD |
0.2004 USD |
| 2024-07-23 |
0.2036 USD |
20,495.1793 GRT |
0.2095 USD |
0.1972 USD |
0.2095 USD |
0.1975 USD |
| 2024-07-22 |
0.2136 USD |
20,304.1919 GRT |
0.2199 USD |
0.2058 USD |
0.2206 USD |
0.2058 USD |
| 2024-07-21 |
0.2171 USD |
28,330.4877 GRT |
0.2146 USD |
0.2100 USD |
0.2236 USD |
0.2201 USD |
| 2024-07-20 |
0.2162 USD |
64,988.0122 GRT |
0.2150 USD |
0.2129 USD |
0.2187 USD |
0.2172 USD |
| 2024-07-19 |
0.2065 USD |
52,647.8146 GRT |
0.2033 USD |
0.1992 USD |
0.2154 USD |
0.2143 USD |
| 2024-07-18 |
0.2067 USD |
46,393.6144 GRT |
0.2098 USD |
0.2001 USD |
0.2124 USD |
0.2004 USD |
| 2024-07-17 |
0.2161 USD |
44,115.6986 GRT |
0.2141 USD |
0.2123 USD |
0.2196 USD |
0.2123 USD |
| 2024-07-16 |
0.2138 USD |
38,784.0052 GRT |
0.2219 USD |
0.2078 USD |
0.2219 USD |
0.2157 USD |
| 2024-07-15 |
0.2041 USD |
27,384.4510 GRT |
0.1969 USD |
0.1969 USD |
0.2182 USD |
0.2175 USD |
| 2024-07-14 |
0.1913 USD |
19,176.1036 GRT |
0.1930 USD |
0.1890 USD |
0.1950 USD |
0.1915 USD |
| 2024-07-13 |
0.1872 USD |
24,895.1057 GRT |
0.1853 USD |
0.1853 USD |
0.1914 USD |
0.1909 USD |
| 2024-07-12 |
0.1826 USD |
21,314.2504 GRT |
0.1822 USD |
0.1797 USD |
0.1860 USD |
0.1849 USD |
| 2024-07-11 |
0.1895 USD |
260,589.3366 GRT |
0.1863 USD |
0.1863 USD |
0.1928 USD |
0.1868 USD |
| 2024-07-10 |
0.1872 USD |
17,045.8675 GRT |
0.1827 USD |
0.1821 USD |
0.1918 USD |
0.1880 USD |
| 2024-07-09 |
0.1811 USD |
43,551.3387 GRT |
0.1788 USD |
0.1769 USD |
0.1836 USD |
0.1809 USD |
| 2024-07-08 |
0.1771 USD |
62,239.3269 GRT |
0.1738 USD |
0.1669 USD |
0.1861 USD |
0.1764 USD |
| 2024-07-07 |
0.1833 USD |
63,975.2390 GRT |
0.1880 USD |
0.1769 USD |
0.1880 USD |
0.1769 USD |
| 2024-07-06 |
0.1799 USD |
74,211.0975 GRT |
0.1729 USD |
0.1722 USD |
0.1902 USD |
0.1871 USD |
| 2024-07-05 |
0.1656 USD |
176,592.8260 GRT |
0.1721 USD |
0.1536 USD |
0.2093 USD |
0.1752 USD |
| 2024-07-04 |
0.1849 USD |
175,670.7785 GRT |
0.1963 USD |
0.1790 USD |
0.1963 USD |
0.1824 USD |
| 2024-07-03 |
0.2012 USD |
46,267.9641 GRT |
0.2109 USD |
0.1965 USD |
0.2109 USD |
0.1965 USD |
| 2024-07-02 |
0.2100 USD |
13,302.5395 GRT |
0.2073 USD |
0.2069 USD |
0.2127 USD |
0.2120 USD |
| 2024-07-01 |
0.2127 USD |
103,632.3776 GRT |
0.2138 USD |
0.2103 USD |
0.2140 USD |
0.2103 USD |
| 2024-06-30 |
0.2071 USD |
9,204.0007 GRT |
0.2014 USD |
0.2014 USD |
0.2079 USD |
0.2079 USD |
| 2024-06-29 |
0.2090 USD |
5,082.9297 GRT |
0.2074 USD |
0.2055 USD |
0.2113 USD |
0.2055 USD |
| 2024-06-28 |
0.2154 USD |
156,573.5383 GRT |
0.2185 USD |
0.2092 USD |
0.2248 USD |
0.2102 USD |
| 2024-06-27 |
0.2185 USD |
14,034.4063 GRT |
0.2184 USD |
0.2128 USD |
0.2255 USD |
0.2197 USD |
| 2024-06-26 |
0.2189 USD |
33,350.2320 GRT |
0.2229 USD |
0.2151 USD |
0.2236 USD |
0.2175 USD |
| 2024-06-25 |
0.2205 USD |
249,742.1057 GRT |
0.2154 USD |
0.2154 USD |
0.2245 USD |
0.2218 USD |
| 2024-06-24 |
0.2174 USD |
104,481.8931 GRT |
0.2062 USD |
0.1961 USD |
0.2163 USD |
0.2163 USD |