Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.1529 USD |
20,473.9337 GRT |
0.1513 USD |
0.1498 USD |
0.1576 USD |
0.1564 USD |
| 2024-01-25 |
0.1506 USD |
86,231.4762 GRT |
0.1534 USD |
0.1474 USD |
0.1534 USD |
0.1488 USD |
| 2024-01-24 |
0.1509 USD |
30,666.0288 GRT |
0.1476 USD |
0.1458 USD |
0.1524 USD |
0.1505 USD |
| 2024-01-23 |
0.1435 USD |
66,468.3762 GRT |
0.1515 USD |
0.1389 USD |
0.1515 USD |
0.1459 USD |
| 2024-01-22 |
0.1540 USD |
123,278.7079 GRT |
0.1629 USD |
0.1491 USD |
0.1629 USD |
0.1511 USD |
| 2024-01-21 |
0.1632 USD |
33,458.3863 GRT |
0.1593 USD |
0.1593 USD |
0.1650 USD |
0.1634 USD |
| 2024-01-20 |
0.1584 USD |
167,789.1683 GRT |
0.1527 USD |
0.1522 USD |
0.1624 USD |
0.1605 USD |
| 2024-01-19 |
0.1514 USD |
79,328.7467 GRT |
0.1530 USD |
0.1459 USD |
0.1558 USD |
0.1523 USD |
| 2024-01-18 |
0.1594 USD |
55,990.7594 GRT |
0.1640 USD |
0.1515 USD |
0.1655 USD |
0.1549 USD |
| 2024-01-17 |
0.1688 USD |
24,865.9098 GRT |
0.1700 USD |
0.1661 USD |
0.1719 USD |
0.1668 USD |
| 2024-01-16 |
0.1676 USD |
30,378.1452 GRT |
0.1669 USD |
0.1652 USD |
0.1692 USD |
0.1674 USD |
| 2024-01-15 |
0.1639 USD |
36,590.2888 GRT |
0.1643 USD |
0.1607 USD |
0.1665 USD |
0.1652 USD |
| 2024-01-14 |
0.1668 USD |
48,542.4389 GRT |
0.1676 USD |
0.1676 USD |
0.1711 USD |
0.1676 USD |
| 2024-01-13 |
0.1735 USD |
22,849.6023 GRT |
0.1724 USD |
0.1707 USD |
0.1748 USD |
0.1723 USD |
| 2024-01-12 |
0.1886 USD |
31,353.4285 GRT |
0.1884 USD |
0.1709 USD |
0.1959 USD |
0.1709 USD |
| 2024-01-11 |
0.1836 USD |
70,384.2578 GRT |
0.1811 USD |
0.1780 USD |
0.1905 USD |
0.1868 USD |
| 2024-01-10 |
0.1607 USD |
59,531.2343 GRT |
0.1622 USD |
0.1577 USD |
0.1669 USD |
0.1639 USD |
| 2024-01-09 |
0.1578 USD |
52,142.2844 GRT |
0.1716 USD |
0.1570 USD |
0.1716 USD |
0.1570 USD |
| 2024-01-08 |
0.1627 USD |
51,973.7600 GRT |
0.1606 USD |
0.1498 USD |
0.1705 USD |
0.1698 USD |
| 2024-01-07 |
0.1713 USD |
36,528.7448 GRT |
0.1723 USD |
0.1608 USD |
0.1748 USD |
0.1680 USD |
| 2024-01-06 |
0.1720 USD |
35,487.8478 GRT |
0.1800 USD |
0.1664 USD |
0.1813 USD |
0.1705 USD |
| 2024-01-05 |
0.1874 USD |
102,342.5961 GRT |
0.1962 USD |
0.1716 USD |
0.1964 USD |
0.1810 USD |
| 2024-01-04 |
0.1916 USD |
131,278.2443 GRT |
0.1888 USD |
0.1841 USD |
0.1992 USD |
0.1981 USD |
| 2024-01-03 |
0.1904 USD |
231,572.0837 GRT |
0.2091 USD |
0.1581 USD |
0.2151 USD |
0.1907 USD |
| 2024-01-02 |
0.2145 USD |
120,110.8274 GRT |
0.2174 USD |
0.2064 USD |
0.2272 USD |
0.2099 USD |
| 2024-01-01 |
0.2023 USD |
299,170.3075 GRT |
0.1885 USD |
0.1860 USD |
0.2183 USD |
0.2132 USD |
| 2023-12-31 |
0.1826 USD |
37,873.7598 GRT |
0.1810 USD |
0.1776 USD |
0.1887 USD |
0.1878 USD |
| 2023-12-30 |
0.1783 USD |
67,656.1713 GRT |
0.1810 USD |
0.1745 USD |
0.1819 USD |
0.1784 USD |
| 2023-12-29 |
0.1844 USD |
22,490.5672 GRT |
0.1832 USD |
0.1805 USD |
0.1919 USD |
0.1823 USD |
| 2023-12-28 |
0.1963 USD |
32,707.3208 GRT |
0.1973 USD |
0.1880 USD |
0.2057 USD |
0.1928 USD |
| 2023-12-27 |
0.1913 USD |
56,290.7023 GRT |
0.1992 USD |
0.1857 USD |
0.2017 USD |
0.1908 USD |
| 2023-12-26 |
0.1937 USD |
325,819.1014 GRT |
0.1977 USD |
0.1810 USD |
0.2041 USD |
0.1923 USD |
| 2023-12-25 |
0.1874 USD |
99,273.3886 GRT |
0.1852 USD |
0.1805 USD |
0.1927 USD |
0.1893 USD |
| 2023-12-24 |
0.1839 USD |
117,970.0779 GRT |
0.1829 USD |
0.1767 USD |
0.1979 USD |
0.1979 USD |
| 2023-12-23 |
0.1843 USD |
126,221.5866 GRT |
0.1902 USD |
0.1783 USD |
0.1915 USD |
0.1847 USD |
| 2023-12-22 |
0.1781 USD |
98,679.9744 GRT |
0.1649 USD |
0.1642 USD |
0.1930 USD |
0.1913 USD |
| 2023-12-21 |
0.1600 USD |
44,891.2612 GRT |
0.1597 USD |
0.1589 USD |
0.1643 USD |
0.1637 USD |
| 2023-12-20 |
0.1641 USD |
28,077.6785 GRT |
0.1585 USD |
0.1585 USD |
0.1696 USD |
0.1645 USD |
| 2023-12-19 |
0.1593 USD |
96,321.7615 GRT |
0.1603 USD |
0.1568 USD |
0.1635 USD |
0.1568 USD |
| 2023-12-18 |
0.1525 USD |
82,055.6671 GRT |
0.1599 USD |
0.1465 USD |
0.1599 USD |
0.1566 USD |
| 2023-12-17 |
0.1614 USD |
5,961.1646 GRT |
0.1629 USD |
0.1598 USD |
0.1632 USD |
0.1607 USD |
| 2023-12-16 |
0.1637 USD |
29,346.3523 GRT |
0.1636 USD |
0.1621 USD |
0.1653 USD |
0.1631 USD |
| 2023-12-15 |
0.1690 USD |
42,810.5339 GRT |
0.1745 USD |
0.1657 USD |
0.1745 USD |
0.1657 USD |
| 2023-12-14 |
0.1710 USD |
149,275.7144 GRT |
0.1638 USD |
0.1636 USD |
0.1759 USD |
0.1724 USD |
| 2023-12-13 |
0.1626 USD |
46,569.1383 GRT |
0.1594 USD |
0.1524 USD |
0.1650 USD |
0.1567 USD |
| 2023-12-12 |
0.1617 USD |
76,875.4127 GRT |
0.1649 USD |
0.1555 USD |
0.1658 USD |
0.1560 USD |
| 2023-12-11 |
0.1569 USD |
163,180.9503 GRT |
0.1740 USD |
0.1070 USD |
0.1743 USD |
0.1593 USD |
| 2023-12-10 |
0.1710 USD |
122,904.7349 GRT |
0.1703 USD |
0.1672 USD |
0.1790 USD |
0.1721 USD |
| 2023-12-09 |
0.1739 USD |
56,165.9334 GRT |
0.1767 USD |
0.1704 USD |
0.1771 USD |
0.1704 USD |
| 2023-12-08 |
0.1735 USD |
141,295.5529 GRT |
0.1655 USD |
0.1651 USD |
0.1727 USD |
0.1717 USD |