Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.1608 USDT |
588,961.0477 GRT |
0.1473 USDT |
0.1440 USDT |
0.1743 USDT |
0.1658 USDT |
| 2023-02-09 |
0.1675 USDT |
1,271,684.7222 GRT |
0.1755 USDT |
0.1411 USDT |
0.1930 USDT |
0.1485 USDT |
| 2023-02-08 |
0.1857 USDT |
1,430,220.3762 GRT |
0.2051 USDT |
0.1500 USDT |
0.2082 USDT |
0.1771 USDT |
| 2023-02-07 |
0.1761 USDT |
1,410,894.5449 GRT |
0.1286 USDT |
0.1283 USDT |
0.2500 USDT |
0.2067 USDT |
| 2023-02-06 |
0.1315 USDT |
305,013.1051 GRT |
0.1300 USDT |
0.1259 USDT |
0.1650 USDT |
0.1334 USDT |
| 2023-02-05 |
0.1188 USDT |
520,826.2632 GRT |
0.1138 USDT |
0.1103 USDT |
0.1298 USDT |
0.1292 USDT |
| 2023-02-04 |
0.1066 USDT |
376,786.0425 GRT |
0.0994 USDT |
0.0978 USDT |
0.1158 USDT |
0.1100 USDT |
| 2023-02-03 |
0.0974 USDT |
192,407.0522 GRT |
0.0956 USDT |
0.0935 USDT |
0.1015 USDT |
0.0980 USDT |
| 2023-02-02 |
0.0967 USDT |
260,708.4251 GRT |
0.0938 USDT |
0.0930 USDT |
0.1013 USDT |
0.0976 USDT |
| 2023-02-01 |
0.0887 USDT |
273,166.7215 GRT |
0.0892 USDT |
0.0834 USDT |
0.0937 USDT |
0.0936 USDT |
| 2023-01-31 |
0.0894 USDT |
191,628.5897 GRT |
0.0874 USDT |
0.0874 USDT |
0.0906 USDT |
0.0884 USDT |
| 2023-01-30 |
0.0905 USDT |
195,492.0699 GRT |
0.0956 USDT |
0.0857 USDT |
0.0956 USDT |
0.0864 USDT |
| 2023-01-29 |
0.0949 USDT |
67,473.3587 GRT |
0.0937 USDT |
0.0930 USDT |
0.0967 USDT |
0.0967 USDT |
| 2023-01-28 |
0.0938 USDT |
133,548.4840 GRT |
0.0964 USDT |
0.0923 USDT |
0.0978 USDT |
0.0923 USDT |
| 2023-01-27 |
0.0942 USDT |
115,660.1074 GRT |
0.0927 USDT |
0.0893 USDT |
0.0969 USDT |
0.0948 USDT |
| 2023-01-26 |
0.0906 USDT |
78,093.4998 GRT |
0.0927 USDT |
0.0886 USDT |
0.0932 USDT |
0.0913 USDT |
| 2023-01-25 |
0.0902 USDT |
125,159.0711 GRT |
0.0898 USDT |
0.0847 USDT |
0.0957 USDT |
0.0907 USDT |
| 2023-01-24 |
0.0928 USDT |
204,790.0013 GRT |
0.0894 USDT |
0.0869 USDT |
0.0964 USDT |
0.0898 USDT |
| 2023-01-23 |
0.0879 USDT |
248,119.0583 GRT |
0.0847 USDT |
0.0844 USDT |
0.0928 USDT |
0.0898 USDT |
| 2023-01-22 |
0.0839 USDT |
288,110.7162 GRT |
0.0826 USDT |
0.0809 USDT |
0.0872 USDT |
0.0823 USDT |
| 2023-01-21 |
0.0844 USDT |
183,020.1305 GRT |
0.0839 USDT |
0.0832 USDT |
0.0863 USDT |
0.0853 USDT |
| 2023-01-20 |
0.0803 USDT |
154,850.1694 GRT |
0.0776 USDT |
0.0772 USDT |
0.0841 USDT |
0.0839 USDT |
| 2023-01-19 |
0.0760 USDT |
181,998.2630 GRT |
0.0755 USDT |
0.0739 USDT |
0.0784 USDT |
0.0776 USDT |
| 2023-01-18 |
0.0774 USDT |
276,257.6958 GRT |
0.0813 USDT |
0.0737 USDT |
0.0820 USDT |
0.0749 USDT |
| 2023-01-17 |
0.0829 USDT |
239,822.6652 GRT |
0.0815 USDT |
0.0799 USDT |
0.0854 USDT |
0.0813 USDT |
| 2023-01-16 |
0.0835 USDT |
397,216.8600 GRT |
0.0856 USDT |
0.0795 USDT |
0.0876 USDT |
0.0821 USDT |
| 2023-01-15 |
0.0854 USDT |
342,402.0108 GRT |
0.0824 USDT |
0.0782 USDT |
0.0892 USDT |
0.0861 USDT |
| 2023-01-14 |
0.0787 USDT |
415,180.7239 GRT |
0.0790 USDT |
0.0727 USDT |
0.0832 USDT |
0.0820 USDT |
| 2023-01-13 |
0.0744 USDT |
235,848.0263 GRT |
0.0734 USDT |
0.0712 USDT |
0.0771 USDT |
0.0767 USDT |
| 2023-01-12 |
0.0717 USDT |
53,870.9627 GRT |
0.0733 USDT |
0.0688 USDT |
0.0734 USDT |
0.0734 USDT |
| 2023-01-11 |
0.0707 USDT |
290,768.7294 GRT |
0.0726 USDT |
0.0685 USDT |
0.0733 USDT |
0.0712 USDT |
| 2023-01-10 |
0.0715 USDT |
416,116.0054 GRT |
0.0716 USDT |
0.0688 USDT |
0.0746 USDT |
0.0723 USDT |
| 2023-01-09 |
0.0716 USDT |
301,911.5210 GRT |
0.0701 USDT |
0.0691 USDT |
0.0735 USDT |
0.0707 USDT |
| 2023-01-08 |
0.0676 USDT |
647,432.7609 GRT |
0.0639 USDT |
0.0624 USDT |
0.0715 USDT |
0.0692 USDT |
| 2023-01-07 |
0.0619 USDT |
41,322.1718 GRT |
0.0622 USDT |
0.0614 USDT |
0.0627 USDT |
0.0627 USDT |
| 2023-01-06 |
0.0595 USDT |
137,840.5323 GRT |
0.0612 USDT |
0.0582 USDT |
0.0627 USDT |
0.0623 USDT |
| 2023-01-05 |
0.0612 USDT |
110,062.6779 GRT |
0.0613 USDT |
0.0604 USDT |
0.0620 USDT |
0.0612 USDT |
| 2023-01-04 |
0.0612 USDT |
70,750.8920 GRT |
0.0601 USDT |
0.0600 USDT |
0.0620 USDT |
0.0604 USDT |
| 2023-01-03 |
0.0597 USDT |
17,797.5051 GRT |
0.0595 USDT |
0.0587 USDT |
0.0610 USDT |
0.0592 USDT |
| 2023-01-02 |
0.0580 USDT |
45,617.5115 GRT |
0.0557 USDT |
0.0556 USDT |
0.0595 USDT |
0.0592 USDT |
| 2023-01-01 |
0.0559 USDT |
24,540.9321 GRT |
0.0554 USDT |
0.0554 USDT |
0.0563 USDT |
0.0562 USDT |
| 2022-12-31 |
0.0555 USDT |
31,163.8546 GRT |
0.0552 USDT |
0.0552 USDT |
0.0560 USDT |
0.0553 USDT |
| 2022-12-30 |
0.0548 USDT |
149,704.7906 GRT |
0.0549 USDT |
0.0542 USDT |
0.0557 USDT |
0.0553 USDT |
| 2022-12-29 |
0.0560 USDT |
37,299.6105 GRT |
0.0564 USDT |
0.0540 USDT |
0.0565 USDT |
0.0540 USDT |
| 2022-12-28 |
0.0577 USDT |
106,995.6574 GRT |
0.0597 USDT |
0.0559 USDT |
0.0597 USDT |
0.0559 USDT |
| 2022-12-27 |
0.0593 USDT |
70,101.3400 GRT |
0.0593 USDT |
0.0584 USDT |
0.0603 USDT |
0.0596 USDT |
| 2022-12-26 |
0.0600 USDT |
87,447.9776 GRT |
0.0574 USDT |
0.0574 USDT |
0.0608 USDT |
0.0599 USDT |
| 2022-12-25 |
0.0563 USDT |
89,471.4902 GRT |
0.0576 USDT |
0.0559 USDT |
0.0579 USDT |
0.0576 USDT |
| 2022-12-24 |
0.0579 USDT |
36,615.3833 GRT |
0.0580 USDT |
0.0574 USDT |
0.0581 USDT |
0.0579 USDT |
| 2022-12-23 |
0.0587 USDT |
675.3131 GRT |
0.0588 USDT |
0.0583 USDT |
0.0588 USDT |
0.0583 USDT |