Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.2146 USD |
23,141.6251 GRT |
0.2178 USD |
0.2094 USD |
0.2201 USD |
0.2114 USD |
| 2024-06-22 |
0.2174 USD |
13,482.9546 GRT |
0.2152 USD |
0.2142 USD |
0.2191 USD |
0.2182 USD |
| 2024-06-21 |
0.2203 USD |
17,620.5941 GRT |
0.2190 USD |
0.2149 USD |
0.2238 USD |
0.2149 USD |
| 2024-06-20 |
0.2280 USD |
45,764.2042 GRT |
0.2204 USD |
0.2181 USD |
0.2338 USD |
0.2265 USD |
| 2024-06-19 |
0.2156 USD |
71,711.0621 GRT |
0.2006 USD |
0.2006 USD |
0.2225 USD |
0.2197 USD |
| 2024-06-18 |
0.1998 USD |
78,384.9942 GRT |
0.2137 USD |
0.1895 USD |
0.2175 USD |
0.1975 USD |
| 2024-06-17 |
0.2173 USD |
45,757.1802 GRT |
0.2296 USD |
0.2095 USD |
0.2305 USD |
0.2212 USD |
| 2024-06-16 |
0.2365 USD |
33,087.3421 GRT |
0.2349 USD |
0.2341 USD |
0.2367 USD |
0.2357 USD |
| 2024-06-15 |
0.2385 USD |
17,309.2768 GRT |
0.2362 USD |
0.2354 USD |
0.2397 USD |
0.2375 USD |
| 2024-06-14 |
0.2359 USD |
35,103.3934 GRT |
0.2426 USD |
0.2265 USD |
0.2492 USD |
0.2334 USD |
| 2024-06-13 |
0.2473 USD |
73,055.4999 GRT |
0.2519 USD |
0.2429 USD |
0.2565 USD |
0.2440 USD |
| 2024-06-12 |
0.2652 USD |
24,198.3888 GRT |
0.2435 USD |
0.2384 USD |
0.2709 USD |
0.2673 USD |
| 2024-06-11 |
0.2517 USD |
32,707.5956 GRT |
0.2596 USD |
0.2398 USD |
0.2596 USD |
0.2434 USD |
| 2024-06-10 |
0.2619 USD |
737.0952 GRT |
0.2630 USD |
0.2602 USD |
0.2642 USD |
0.2602 USD |
| 2024-06-09 |
0.2663 USD |
26,057.8718 GRT |
0.2662 USD |
0.2629 USD |
0.2673 USD |
0.2663 USD |
| 2024-06-08 |
0.2637 USD |
22,988.3376 GRT |
0.2722 USD |
0.2608 USD |
0.2722 USD |
0.2617 USD |
| 2024-06-07 |
0.2689 USD |
40,856.3150 GRT |
0.2921 USD |
0.2500 USD |
0.2966 USD |
0.2714 USD |
| 2024-06-06 |
0.3006 USD |
1,646.6494 GRT |
0.3022 USD |
0.2961 USD |
0.3033 USD |
0.2964 USD |
| 2024-06-05 |
0.3007 USD |
7,641.1518 GRT |
0.2994 USD |
0.2994 USD |
0.3018 USD |
0.2998 USD |
| 2024-06-04 |
0.2999 USD |
68,807.8100 GRT |
0.2963 USD |
0.2921 USD |
0.3016 USD |
0.2997 USD |
| 2024-06-03 |
0.2989 USD |
9,418.3673 GRT |
0.2897 USD |
0.2897 USD |
0.3015 USD |
0.2990 USD |
| 2024-06-02 |
0.2936 USD |
39,120.2921 GRT |
0.2983 USD |
0.2921 USD |
0.3007 USD |
0.2939 USD |
| 2024-06-01 |
0.2998 USD |
4,605.0000 GRT |
0.2990 USD |
0.2987 USD |
0.3000 USD |
0.3000 USD |
| 2024-05-31 |
0.2985 USD |
26,704.1382 GRT |
0.3013 USD |
0.2935 USD |
0.3054 USD |
0.2985 USD |
| 2024-05-30 |
0.3092 USD |
523,812.2869 GRT |
0.3138 USD |
0.3005 USD |
0.3138 USD |
0.3092 USD |
| 2024-05-29 |
0.3176 USD |
19,618.7767 GRT |
0.3158 USD |
0.3127 USD |
0.3234 USD |
0.3127 USD |
| 2024-05-28 |
0.3129 USD |
12,085.6613 GRT |
0.3241 USD |
0.3099 USD |
0.3241 USD |
0.3111 USD |
| 2024-05-27 |
0.3205 USD |
10,329.1019 GRT |
0.3157 USD |
0.3150 USD |
0.3303 USD |
0.3296 USD |
| 2024-05-26 |
0.3254 USD |
8,147.5533 GRT |
0.3288 USD |
0.3168 USD |
0.3288 USD |
0.3186 USD |
| 2024-05-25 |
0.3247 USD |
9,666.8870 GRT |
0.3232 USD |
0.3232 USD |
0.3275 USD |
0.3271 USD |
| 2024-05-24 |
0.3243 USD |
6,023.1281 GRT |
0.3276 USD |
0.3192 USD |
0.3331 USD |
0.3202 USD |
| 2024-05-23 |
0.3354 USD |
11,281.4789 GRT |
0.3460 USD |
0.3200 USD |
0.3460 USD |
0.3258 USD |
| 2024-05-22 |
0.3455 USD |
41,646.3872 GRT |
0.3328 USD |
0.3327 USD |
0.3571 USD |
0.3451 USD |
| 2024-05-21 |
0.3473 USD |
59,347.0871 GRT |
0.3387 USD |
0.3386 USD |
0.3530 USD |
0.3425 USD |
| 2024-05-20 |
0.3369 USD |
38,926.4685 GRT |
0.3087 USD |
0.3060 USD |
0.3361 USD |
0.3361 USD |
| 2024-05-19 |
0.3123 USD |
57,445.0592 GRT |
0.3147 USD |
0.3000 USD |
0.3147 USD |
0.3000 USD |
| 2024-05-18 |
0.3150 USD |
12,795.1481 GRT |
0.3175 USD |
0.3088 USD |
0.3175 USD |
0.3113 USD |
| 2024-05-17 |
0.3125 USD |
33,478.4941 GRT |
0.3031 USD |
0.3013 USD |
0.3220 USD |
0.3181 USD |
| 2024-05-16 |
0.2983 USD |
33,723.5827 GRT |
0.3048 USD |
0.2616 USD |
0.3123 USD |
0.2958 USD |
| 2024-05-15 |
0.2916 USD |
47,018.1516 GRT |
0.2696 USD |
0.2650 USD |
0.3039 USD |
0.3018 USD |
| 2024-05-14 |
0.2720 USD |
10,572.5003 GRT |
0.2781 USD |
0.2669 USD |
0.2801 USD |
0.2669 USD |
| 2024-05-13 |
0.2792 USD |
12,447.9608 GRT |
0.2802 USD |
0.2624 USD |
0.2858 USD |
0.2825 USD |
| 2024-05-12 |
0.2809 USD |
19,803.0818 GRT |
0.2861 USD |
0.2800 USD |
0.2915 USD |
0.2830 USD |
| 2024-05-11 |
0.2943 USD |
69,651.6443 GRT |
0.2934 USD |
0.2870 USD |
0.3017 USD |
0.2889 USD |
| 2024-05-10 |
0.3020 USD |
106,628.5346 GRT |
0.2941 USD |
0.2865 USD |
0.3169 USD |
0.2943 USD |
| 2024-05-09 |
0.2676 USD |
30,467.8455 GRT |
0.2647 USD |
0.2644 USD |
0.2739 USD |
0.2682 USD |
| 2024-05-08 |
0.2722 USD |
61,558.2494 GRT |
0.2812 USD |
0.2614 USD |
0.2832 USD |
0.2620 USD |
| 2024-05-07 |
0.2898 USD |
98,078.0858 GRT |
0.2848 USD |
0.2835 USD |
0.2944 USD |
0.2894 USD |
| 2024-05-06 |
0.2830 USD |
119,807.1990 GRT |
0.2998 USD |
0.2829 USD |
0.3065 USD |
0.2829 USD |
| 2024-05-05 |
0.2881 USD |
40,351.2653 GRT |
0.2754 USD |
0.2674 USD |
0.3016 USD |
0.2958 USD |