Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.1477 USDT |
13,531.8368 GRT |
0.1522 USDT |
0.1428 USDT |
0.1522 USDT |
0.1517 USDT |
| 2022-06-02 |
0.1453 USDT |
21,424.8901 GRT |
0.1451 USDT |
0.1429 USDT |
0.1511 USDT |
0.1511 USDT |
| 2022-06-01 |
0.1586 USDT |
84,789.5945 GRT |
0.1632 USDT |
0.1443 USDT |
0.1632 USDT |
0.1443 USDT |
| 2022-05-31 |
0.1572 USDT |
160,002.1643 GRT |
0.1566 USDT |
0.1489 USDT |
0.1652 USDT |
0.1575 USDT |
| 2022-05-30 |
0.1524 USDT |
108,379.2917 GRT |
0.1419 USDT |
0.1410 USDT |
0.1575 USDT |
0.1551 USDT |
| 2022-05-29 |
0.1398 USDT |
20,126.0112 GRT |
0.1353 USDT |
0.1350 USDT |
0.1411 USDT |
0.1402 USDT |
| 2022-05-28 |
0.1377 USDT |
11,533.0740 GRT |
0.1395 USDT |
0.1355 USDT |
0.1401 USDT |
0.1380 USDT |
| 2022-05-27 |
0.1351 USDT |
42,212.4083 GRT |
0.1396 USDT |
0.1325 USDT |
0.1430 USDT |
0.1378 USDT |
| 2022-05-26 |
0.1420 USDT |
45,555.7099 GRT |
0.1515 USDT |
0.1333 USDT |
0.1515 USDT |
0.1420 USDT |
| 2022-05-25 |
0.1522 USDT |
39,877.9792 GRT |
0.1581 USDT |
0.1494 USDT |
0.1581 USDT |
0.1522 USDT |
| 2022-05-24 |
0.1542 USDT |
67,270.1460 GRT |
0.1575 USDT |
0.1460 USDT |
0.1608 USDT |
0.1556 USDT |
| 2022-05-23 |
0.1653 USDT |
47,505.9804 GRT |
0.1649 USDT |
0.1577 USDT |
0.1739 USDT |
0.1581 USDT |
| 2022-05-22 |
0.1615 USDT |
172,136.3461 GRT |
0.1590 USDT |
0.1552 USDT |
0.1674 USDT |
0.1593 USDT |
| 2022-05-21 |
0.1552 USDT |
49,977.2272 GRT |
0.1489 USDT |
0.1489 USDT |
0.1608 USDT |
0.1591 USDT |
| 2022-05-20 |
0.1534 USDT |
34,925.7422 GRT |
0.1596 USDT |
0.1471 USDT |
0.1623 USDT |
0.1502 USDT |
| 2022-05-19 |
0.1555 USDT |
405,020.2115 GRT |
0.1585 USDT |
0.1499 USDT |
0.1642 USDT |
0.1558 USDT |
| 2022-05-18 |
0.1715 USDT |
866,838.6815 GRT |
0.1836 USDT |
0.1602 USDT |
0.1838 USDT |
0.1602 USDT |
| 2022-05-17 |
0.1827 USDT |
708,492.3495 GRT |
0.1737 USDT |
0.1694 USDT |
0.1911 USDT |
0.1789 USDT |
| 2022-05-16 |
0.1844 USDT |
1,346,458.8262 GRT |
0.1989 USDT |
0.1727 USDT |
0.2016 USDT |
0.1785 USDT |
| 2022-05-15 |
0.1959 USDT |
1,158,283.0645 GRT |
0.1904 USDT |
0.1866 USDT |
0.2080 USDT |
0.1970 USDT |
| 2022-05-14 |
0.1624 USDT |
1,280,874.0379 GRT |
0.1528 USDT |
0.1447 USDT |
0.1826 USDT |
0.1806 USDT |
| 2022-05-13 |
0.1557 USDT |
486,188.2698 GRT |
0.1365 USDT |
0.1365 USDT |
0.1658 USDT |
0.1505 USDT |
| 2022-05-12 |
0.1345 USDT |
1,059,910.7087 GRT |
0.1593 USDT |
0.1185 USDT |
0.1597 USDT |
0.1303 USDT |
| 2022-05-11 |
0.1972 USDT |
790,397.6032 GRT |
0.2473 USDT |
0.1428 USDT |
0.2534 USDT |
0.1502 USDT |
| 2022-05-10 |
0.2454 USDT |
298,471.1381 GRT |
0.2412 USDT |
0.2280 USDT |
0.2684 USDT |
0.2380 USDT |
| 2022-05-09 |
0.2654 USDT |
215,761.3271 GRT |
0.2997 USDT |
0.2466 USDT |
0.3065 USDT |
0.2520 USDT |
| 2022-05-08 |
0.2994 USDT |
107,121.2964 GRT |
0.2909 USDT |
0.2850 USDT |
0.3094 USDT |
0.3037 USDT |
| 2022-05-07 |
0.2981 USDT |
160,063.2933 GRT |
0.2947 USDT |
0.2875 USDT |
0.3037 USDT |
0.2875 USDT |
| 2022-05-06 |
0.2928 USDT |
105,075.4568 GRT |
0.2992 USDT |
0.2835 USDT |
0.3002 USDT |
0.2964 USDT |
| 2022-05-05 |
0.3142 USDT |
291,325.4968 GRT |
0.3416 USDT |
0.2887 USDT |
0.3449 USDT |
0.3013 USDT |
| 2022-05-04 |
0.3280 USDT |
156,685.8635 GRT |
0.3231 USDT |
0.3132 USDT |
0.3454 USDT |
0.3446 USDT |
| 2022-05-03 |
0.3205 USDT |
126,957.3579 GRT |
0.3067 USDT |
0.3067 USDT |
0.3308 USDT |
0.3160 USDT |
| 2022-05-02 |
0.3050 USDT |
96,857.0807 GRT |
0.3196 USDT |
0.2980 USDT |
0.3196 USDT |
0.3052 USDT |
| 2022-05-01 |
0.3125 USDT |
81,336.8247 GRT |
0.3116 USDT |
0.3013 USDT |
0.3242 USDT |
0.3096 USDT |
| 2022-04-30 |
0.3363 USDT |
180,859.7723 GRT |
0.3485 USDT |
0.2930 USDT |
0.3582 USDT |
0.2963 USDT |
| 2022-04-29 |
0.3524 USDT |
469,943.6392 GRT |
0.3605 USDT |
0.3413 USDT |
0.3616 USDT |
0.3413 USDT |
| 2022-04-28 |
0.3864 USDT |
740,835.1321 GRT |
0.3631 USDT |
0.3605 USDT |
0.4090 USDT |
0.3608 USDT |
| 2022-04-27 |
0.3517 USDT |
313,872.3293 GRT |
0.3410 USDT |
0.3332 USDT |
0.3719 USDT |
0.3656 USDT |
| 2022-04-26 |
0.3804 USDT |
649,937.6972 GRT |
0.3673 USDT |
0.3446 USDT |
0.4029 USDT |
0.3446 USDT |
| 2022-04-25 |
0.3408 USDT |
219,470.9459 GRT |
0.3464 USDT |
0.3257 USDT |
0.3549 USDT |
0.3544 USDT |
| 2022-04-24 |
0.3558 USDT |
113,168.0158 GRT |
0.3557 USDT |
0.3475 USDT |
0.3624 USDT |
0.3552 USDT |
| 2022-04-23 |
0.3537 USDT |
96,835.9794 GRT |
0.3579 USDT |
0.3443 USDT |
0.3586 USDT |
0.3570 USDT |
| 2022-04-22 |
0.3576 USDT |
135,102.7500 GRT |
0.3564 USDT |
0.3484 USDT |
0.3654 USDT |
0.3534 USDT |
| 2022-04-21 |
0.3771 USDT |
268,957.9228 GRT |
0.3683 USDT |
0.3526 USDT |
0.3918 USDT |
0.3526 USDT |
| 2022-04-20 |
0.3690 USDT |
194,861.6950 GRT |
0.3628 USDT |
0.3557 USDT |
0.3790 USDT |
0.3622 USDT |
| 2022-04-19 |
0.3622 USDT |
64,076.0249 GRT |
0.3634 USDT |
0.3572 USDT |
0.3691 USDT |
0.3615 USDT |
| 2022-04-18 |
0.3489 USDT |
27,293.5172 GRT |
0.3473 USDT |
0.3339 USDT |
0.3613 USDT |
0.3611 USDT |
| 2022-04-17 |
0.3619 USDT |
17,192.7771 GRT |
0.3618 USDT |
0.3589 USDT |
0.3685 USDT |
0.3634 USDT |
| 2022-04-16 |
0.3631 USDT |
14,681.0863 GRT |
0.3667 USDT |
0.3576 USDT |
0.3667 USDT |
0.3641 USDT |
| 2022-04-15 |
0.3659 USDT |
22,281.6274 GRT |
0.3711 USDT |
0.3609 USDT |
0.3718 USDT |
0.3667 USDT |