Identifier on Bitfinex: tGRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.1619 USD |
87,869.5630 GRT |
0.1633 USD |
0.1555 USD |
0.1654 USD |
0.1653 USD |
| 2023-12-06 |
0.1628 USD |
153,154.6303 GRT |
0.1558 USD |
0.1553 USD |
0.1688 USD |
0.1671 USD |
| 2023-12-05 |
0.1559 USD |
65,571.2221 GRT |
0.1534 USD |
0.1491 USD |
0.1579 USD |
0.1568 USD |
| 2023-12-04 |
0.1480 USD |
281,113.2266 GRT |
0.1495 USD |
0.1424 USD |
0.1536 USD |
0.1472 USD |
| 2023-12-03 |
0.1518 USD |
64,168.4421 GRT |
0.1520 USD |
0.1478 USD |
0.1528 USD |
0.1485 USD |
| 2023-12-02 |
0.1528 USD |
33,711.1235 GRT |
0.1513 USD |
0.1495 USD |
0.1530 USD |
0.1524 USD |
| 2023-12-01 |
0.1496 USD |
57,439.2010 GRT |
0.1444 USD |
0.1443 USD |
0.1498 USD |
0.1498 USD |
| 2023-11-30 |
0.1426 USD |
19,902.6907 GRT |
0.1433 USD |
0.1421 USD |
0.1437 USD |
0.1426 USD |
| 2023-11-29 |
0.1436 USD |
42,405.1147 GRT |
0.1468 USD |
0.1444 USD |
0.1517 USD |
0.1445 USD |
| 2023-11-28 |
0.1430 USD |
88,575.4602 GRT |
0.1501 USD |
0.1405 USD |
0.1501 USD |
0.1488 USD |
| 2023-11-27 |
0.1503 USD |
82,881.8802 GRT |
0.1490 USD |
0.1446 USD |
0.1551 USD |
0.1446 USD |
| 2023-11-26 |
0.1485 USD |
56,051.0675 GRT |
0.1510 USD |
0.1452 USD |
0.1530 USD |
0.1516 USD |
| 2023-11-25 |
0.1563 USD |
96,148.6130 GRT |
0.1534 USD |
0.1501 USD |
0.1610 USD |
0.1515 USD |
| 2023-11-24 |
0.1486 USD |
224,052.2688 GRT |
0.1384 USD |
0.1381 USD |
0.1540 USD |
0.1539 USD |
| 2023-11-23 |
0.1427 USD |
93,625.5864 GRT |
0.1439 USD |
0.1381 USD |
0.1454 USD |
0.1382 USD |
| 2023-11-22 |
0.1389 USD |
109,403.6815 GRT |
0.1269 USD |
0.1268 USD |
0.1443 USD |
0.1423 USD |
| 2023-11-21 |
0.1415 USD |
681,691.4068 GRT |
0.1385 USD |
0.1292 USD |
0.1437 USD |
0.1315 USD |
| 2023-11-20 |
0.1406 USD |
112,459.9716 GRT |
0.1373 USD |
0.1351 USD |
0.1446 USD |
0.1375 USD |
| 2023-11-19 |
0.1315 USD |
40,204.3045 GRT |
0.1272 USD |
0.1272 USD |
0.1356 USD |
0.1352 USD |
| 2023-11-18 |
0.1243 USD |
65,630.0160 GRT |
0.1261 USD |
0.1203 USD |
0.1274 USD |
0.1267 USD |
| 2023-11-17 |
0.1294 USD |
166,007.2710 GRT |
0.1289 USD |
0.1218 USD |
0.1311 USD |
0.1248 USD |
| 2023-11-16 |
0.1363 USD |
446,853.3385 GRT |
0.1338 USD |
0.1301 USD |
0.1387 USD |
0.1317 USD |
| 2023-11-15 |
0.1319 USD |
115,441.7345 GRT |
0.1265 USD |
0.1255 USD |
0.1343 USD |
0.1337 USD |
| 2023-11-14 |
0.1240 USD |
107,229.9177 GRT |
0.1231 USD |
0.1188 USD |
0.1277 USD |
0.1236 USD |
| 2023-11-13 |
0.1331 USD |
76,881.6261 GRT |
0.1378 USD |
0.1273 USD |
0.1378 USD |
0.1297 USD |
| 2023-11-12 |
0.1355 USD |
90,996.4158 GRT |
0.1309 USD |
0.1305 USD |
0.1422 USD |
0.1367 USD |
| 2023-11-11 |
0.1354 USD |
181,663.9331 GRT |
0.1353 USD |
0.1312 USD |
0.1424 USD |
0.1424 USD |
| 2023-11-10 |
0.1329 USD |
215,726.3045 GRT |
0.1355 USD |
0.1296 USD |
0.1373 USD |
0.1321 USD |
| 2023-11-09 |
0.1328 USD |
406,102.0534 GRT |
0.1328 USD |
0.1144 USD |
0.1389 USD |
0.1268 USD |
| 2023-11-08 |
0.1315 USD |
393,168.7608 GRT |
0.1361 USD |
0.1298 USD |
0.1361 USD |
0.1338 USD |
| 2023-11-07 |
0.1410 USD |
374,832.4715 GRT |
0.1569 USD |
0.1330 USD |
0.1570 USD |
0.1382 USD |
| 2023-11-06 |
0.1341 USD |
1,064,866.0870 GRT |
0.1279 USD |
0.1279 USD |
0.1500 USD |
0.1500 USD |
| 2023-11-05 |
0.1281 USD |
562,151.6134 GRT |
0.1214 USD |
0.1208 USD |
0.1332 USD |
0.1288 USD |
| 2023-11-04 |
0.1163 USD |
313,339.3910 GRT |
0.1148 USD |
0.1142 USD |
0.1190 USD |
0.1173 USD |
| 2023-11-03 |
0.1068 USD |
727,673.5233 GRT |
0.1069 USD |
0.1029 USD |
0.1175 USD |
0.1155 USD |
| 2023-11-02 |
0.1107 USD |
294,023.9508 GRT |
0.1148 USD |
0.1081 USD |
0.1181 USD |
0.1082 USD |
| 2023-11-01 |
0.1068 USD |
137,749.8352 GRT |
0.1041 USD |
0.1037 USD |
0.1130 USD |
0.1120 USD |
| 2023-10-31 |
0.1035 USD |
394,757.6799 GRT |
0.1096 USD |
0.0980 USD |
0.1096 USD |
0.1041 USD |
| 2023-10-30 |
0.1082 USD |
128,539.7066 GRT |
0.1062 USD |
0.1057 USD |
0.1096 USD |
0.1063 USD |
| 2023-10-29 |
0.1043 USD |
172,717.9861 GRT |
0.1021 USD |
0.0999 USD |
0.1071 USD |
0.1071 USD |
| 2023-10-28 |
0.1016 USD |
241,578.4957 GRT |
0.0976 USD |
0.0974 USD |
0.1050 USD |
0.1016 USD |
| 2023-10-27 |
0.0991 USD |
134,252.8102 GRT |
0.0993 USD |
0.0972 USD |
0.1005 USD |
0.0988 USD |
| 2023-10-26 |
0.0992 USD |
655,513.6730 GRT |
0.1006 USD |
0.0964 USD |
0.1035 USD |
0.0981 USD |
| 2023-10-25 |
0.0973 USD |
1,955,626.1854 GRT |
0.0909 USD |
0.0895 USD |
0.1046 USD |
0.1001 USD |
| 2023-10-24 |
0.0912 USD |
346,893.1570 GRT |
0.0907 USD |
0.0816 USD |
0.0963 USD |
0.0914 USD |
| 2023-10-23 |
0.0874 USD |
424,037.7603 GRT |
0.0852 USD |
0.0847 USD |
0.0890 USD |
0.0883 USD |
| 2023-10-22 |
0.0831 USD |
206,281.3038 GRT |
0.0832 USD |
0.0811 USD |
0.0839 USD |
0.0836 USD |
| 2023-10-21 |
0.0826 USD |
94,605.7071 GRT |
0.0811 USD |
0.0810 USD |
0.0833 USD |
0.0827 USD |
| 2023-10-20 |
0.0800 USD |
118,442.9820 GRT |
0.0788 USD |
0.0788 USD |
0.0806 USD |
0.0806 USD |
| 2023-10-19 |
0.0780 USD |
48,835.2762 GRT |
0.0792 USD |
0.0767 USD |
0.0796 USD |
0.0767 USD |