Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2347 USDT |
27,845.1601 GRT |
0.2457 USDT |
0.2227 USDT |
0.2457 USDT |
0.2227 USDT |
| 2025-01-06 |
0.2419 USDT |
17,270.2685 GRT |
0.2433 USDT |
0.2394 USDT |
0.2502 USDT |
0.2502 USDT |
| 2025-01-05 |
0.2379 USDT |
36,783.9900 GRT |
0.2387 USDT |
0.2332 USDT |
0.2459 USDT |
0.2446 USDT |
| 2025-01-04 |
0.2420 USDT |
45,200.8139 GRT |
0.2413 USDT |
0.2386 USDT |
0.2453 USDT |
0.2403 USDT |
| 2025-01-03 |
0.2377 USDT |
31,474.3914 GRT |
0.2187 USDT |
0.2175 USDT |
0.2436 USDT |
0.2410 USDT |
| 2025-01-02 |
0.2211 USDT |
31,990.0291 GRT |
0.2084 USDT |
0.2084 USDT |
0.2240 USDT |
0.2210 USDT |
| 2025-01-01 |
0.1996 USDT |
54,719.3571 GRT |
0.2025 USDT |
0.1962 USDT |
0.2034 USDT |
0.2034 USDT |
| 2024-12-31 |
0.2026 USDT |
14,139.0830 GRT |
0.2005 USDT |
0.1993 USDT |
0.2080 USDT |
0.2050 USDT |
| 2024-12-30 |
0.2064 USDT |
32,696.1356 GRT |
0.2144 USDT |
0.1998 USDT |
0.2144 USDT |
0.2094 USDT |
| 2024-12-29 |
0.2134 USDT |
12,924.9885 GRT |
0.2157 USDT |
0.2072 USDT |
0.2171 USDT |
0.2080 USDT |
| 2024-12-28 |
0.2112 USDT |
38,646.4827 GRT |
0.2080 USDT |
0.2049 USDT |
0.2154 USDT |
0.2146 USDT |
| 2024-12-27 |
0.2092 USDT |
13,606.6076 GRT |
0.2112 USDT |
0.2057 USDT |
0.2162 USDT |
0.2095 USDT |
| 2024-12-26 |
0.2127 USDT |
21,415.4300 GRT |
0.2233 USDT |
0.2075 USDT |
0.2233 USDT |
0.2075 USDT |
| 2024-12-25 |
0.2251 USDT |
14,916.5836 GRT |
0.2292 USDT |
0.2207 USDT |
0.2295 USDT |
0.2246 USDT |
| 2024-12-24 |
0.2259 USDT |
44,747.4826 GRT |
0.2229 USDT |
0.2160 USDT |
0.2321 USDT |
0.2245 USDT |
| 2024-12-23 |
0.2091 USDT |
71,008.0802 GRT |
0.2056 USDT |
0.2000 USDT |
0.2134 USDT |
0.2025 USDT |
| 2024-12-22 |
0.2052 USDT |
30,223.3758 GRT |
0.2048 USDT |
0.2000 USDT |
0.2126 USDT |
0.2033 USDT |
| 2024-12-21 |
0.2205 USDT |
218,392.1977 GRT |
0.2181 USDT |
0.2046 USDT |
0.2324 USDT |
0.2053 USDT |
| 2024-12-20 |
0.2054 USDT |
94,007.1556 GRT |
0.2121 USDT |
0.1843 USDT |
0.2197 USDT |
0.2192 USDT |
| 2024-12-19 |
0.2203 USDT |
35,516.9071 GRT |
0.2314 USDT |
0.2069 USDT |
0.2353 USDT |
0.2082 USDT |
| 2024-12-18 |
0.2459 USDT |
106,232.9388 GRT |
0.2582 USDT |
0.2340 USDT |
0.2597 USDT |
0.2372 USDT |
| 2024-12-17 |
0.2702 USDT |
48,995.7459 GRT |
0.2748 USDT |
0.2625 USDT |
0.2771 USDT |
0.2625 USDT |
| 2024-12-16 |
0.2759 USDT |
42,003.3353 GRT |
0.2866 USDT |
0.2693 USDT |
0.2921 USDT |
0.2771 USDT |
| 2024-12-15 |
0.2771 USDT |
61,869.9805 GRT |
0.2731 USDT |
0.2690 USDT |
0.2873 USDT |
0.2843 USDT |
| 2024-12-14 |
0.2763 USDT |
18,504.5615 GRT |
0.2853 USDT |
0.2700 USDT |
0.2865 USDT |
0.2727 USDT |
| 2024-12-13 |
0.2823 USDT |
43,322.6433 GRT |
0.2815 USDT |
0.2751 USDT |
0.2865 USDT |
0.2822 USDT |
| 2024-12-12 |
0.2892 USDT |
107,551.1847 GRT |
0.2848 USDT |
0.2694 USDT |
0.2987 USDT |
0.2866 USDT |
| 2024-12-11 |
0.2729 USDT |
49,203.3352 GRT |
0.2630 USDT |
0.2551 USDT |
0.2873 USDT |
0.2808 USDT |
| 2024-12-10 |
0.2564 USDT |
241,252.3037 GRT |
0.2611 USDT |
0.2396 USDT |
0.2720 USDT |
0.2557 USDT |
| 2024-12-09 |
0.2789 USDT |
230,141.1453 GRT |
0.3226 USDT |
0.2410 USDT |
0.3226 USDT |
0.2553 USDT |
| 2024-12-08 |
0.3235 USDT |
56,275.6118 GRT |
0.3252 USDT |
0.3166 USDT |
0.3265 USDT |
0.3199 USDT |
| 2024-12-07 |
0.3315 USDT |
20,348.9879 GRT |
0.3394 USDT |
0.3270 USDT |
0.3394 USDT |
0.3270 USDT |
| 2024-12-06 |
0.3391 USDT |
340,499.7408 GRT |
0.3230 USDT |
0.3208 USDT |
0.3460 USDT |
0.3392 USDT |
| 2024-12-05 |
0.3258 USDT |
207,227.0817 GRT |
0.3252 USDT |
0.3064 USDT |
0.3470 USDT |
0.3277 USDT |
| 2024-12-04 |
0.3220 USDT |
238,536.2386 GRT |
0.3153 USDT |
0.3087 USDT |
0.3341 USDT |
0.3193 USDT |
| 2024-12-03 |
0.3021 USDT |
392,435.7902 GRT |
0.3000 USDT |
0.2758 USDT |
0.3200 USDT |
0.2837 USDT |
| 2024-12-02 |
0.2797 USDT |
311,021.1820 GRT |
0.2919 USDT |
0.2701 USDT |
0.3000 USDT |
0.2797 USDT |
| 2024-12-01 |
0.2868 USDT |
96,068.8753 GRT |
0.2851 USDT |
0.2790 USDT |
0.3000 USDT |
0.2862 USDT |
| 2024-11-30 |
0.2827 USDT |
518,254.9351 GRT |
0.2834 USDT |
0.2500 USDT |
0.2945 USDT |
0.2910 USDT |
| 2024-11-29 |
0.2667 USDT |
107,487.0908 GRT |
0.2678 USDT |
0.2621 USDT |
0.2753 USDT |
0.2743 USDT |
| 2024-11-28 |
0.2586 USDT |
105,172.9411 GRT |
0.2559 USDT |
0.2471 USDT |
0.2723 USDT |
0.2691 USDT |
| 2024-11-27 |
0.2517 USDT |
218,348.3222 GRT |
0.2416 USDT |
0.1945 USDT |
0.2600 USDT |
0.2586 USDT |
| 2024-11-26 |
0.2396 USDT |
230,943.8085 GRT |
0.2427 USDT |
0.2289 USDT |
0.2531 USDT |
0.2336 USDT |
| 2024-11-25 |
0.2565 USDT |
412,004.6312 GRT |
0.2601 USDT |
0.2407 USDT |
0.2685 USDT |
0.2472 USDT |
| 2024-11-24 |
0.2459 USDT |
360,719.8562 GRT |
0.2412 USDT |
0.2283 USDT |
0.2626 USDT |
0.2316 USDT |
| 2024-11-23 |
0.2427 USDT |
1,063,840.6689 GRT |
0.2334 USDT |
0.2323 USDT |
0.2568 USDT |
0.2414 USDT |
| 2024-11-22 |
0.2166 USDT |
80,001.3161 GRT |
0.2200 USDT |
0.2114 USDT |
0.2241 USDT |
0.2161 USDT |
| 2024-11-21 |
0.2177 USDT |
198,646.3575 GRT |
0.2212 USDT |
0.2109 USDT |
0.2275 USDT |
0.2192 USDT |
| 2024-11-20 |
0.2255 USDT |
271,444.1141 GRT |
0.2314 USDT |
0.2192 USDT |
0.2397 USDT |
0.2210 USDT |
| 2024-11-19 |
0.2247 USDT |
431,031.3565 GRT |
0.2179 USDT |
0.2093 USDT |
0.2457 USDT |
0.2369 USDT |