Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.3699 USDT |
37,838.6011 GRT |
0.3734 USDT |
0.3632 USDT |
0.3860 USDT |
0.3820 USDT |
| 2022-04-12 |
0.3655 USDT |
91,322.9783 GRT |
0.3541 USDT |
0.3489 USDT |
0.3749 USDT |
0.3656 USDT |
| 2022-04-11 |
0.3648 USDT |
86,438.1539 GRT |
0.3820 USDT |
0.3441 USDT |
0.3854 USDT |
0.3464 USDT |
| 2022-04-10 |
0.3990 USDT |
53,066.4730 GRT |
0.4069 USDT |
0.3861 USDT |
0.4091 USDT |
0.3895 USDT |
| 2022-04-09 |
0.4016 USDT |
40,861.3100 GRT |
0.3962 USDT |
0.3956 USDT |
0.4070 USDT |
0.3985 USDT |
| 2022-04-08 |
0.4115 USDT |
160,471.2026 GRT |
0.4275 USDT |
0.3924 USDT |
0.4313 USDT |
0.3967 USDT |
| 2022-04-07 |
0.4231 USDT |
94,361.2281 GRT |
0.4167 USDT |
0.4099 USDT |
0.4357 USDT |
0.4282 USDT |
| 2022-04-06 |
0.4389 USDT |
140,656.7779 GRT |
0.4556 USDT |
0.4151 USDT |
0.4631 USDT |
0.4267 USDT |
| 2022-04-05 |
0.4832 USDT |
92,069.9551 GRT |
0.4959 USDT |
0.4653 USDT |
0.4997 USDT |
0.4668 USDT |
| 2022-04-04 |
0.4935 USDT |
174,087.4928 GRT |
0.5134 USDT |
0.4702 USDT |
0.5147 USDT |
0.4890 USDT |
| 2022-04-03 |
0.5123 USDT |
193,876.0576 GRT |
0.5274 USDT |
0.4962 USDT |
0.5274 USDT |
0.5266 USDT |
| 2022-04-02 |
0.5171 USDT |
404,677.8911 GRT |
0.4934 USDT |
0.4870 USDT |
0.5502 USDT |
0.5220 USDT |
| 2022-04-01 |
0.4613 USDT |
243,388.9983 GRT |
0.4681 USDT |
0.4425 USDT |
0.4947 USDT |
0.4809 USDT |
| 2022-03-31 |
0.4945 USDT |
384,113.3110 GRT |
0.4862 USDT |
0.4637 USDT |
0.5257 USDT |
0.4776 USDT |
| 2022-03-30 |
0.4802 USDT |
181,623.9494 GRT |
0.4831 USDT |
0.4587 USDT |
0.4949 USDT |
0.4870 USDT |
| 2022-03-29 |
0.4682 USDT |
379,353.4337 GRT |
0.4359 USDT |
0.4359 USDT |
0.4941 USDT |
0.4841 USDT |
| 2022-03-28 |
0.4596 USDT |
1,236,621.9992 GRT |
0.4291 USDT |
0.4288 USDT |
0.4876 USDT |
0.4483 USDT |
| 2022-03-27 |
0.4169 USDT |
656,166.5554 GRT |
0.4088 USDT |
0.4063 USDT |
0.4277 USDT |
0.4277 USDT |
| 2022-03-26 |
0.4116 USDT |
582,136.9615 GRT |
0.4090 USDT |
0.4059 USDT |
0.4168 USDT |
0.4120 USDT |
| 2022-03-25 |
0.4293 USDT |
999,192.7586 GRT |
0.4383 USDT |
0.4016 USDT |
0.4501 USDT |
0.4071 USDT |
| 2022-03-24 |
0.4244 USDT |
783,348.5794 GRT |
0.4239 USDT |
0.4115 USDT |
0.4340 USDT |
0.4266 USDT |
| 2022-03-23 |
0.4184 USDT |
137,965.7509 GRT |
0.4111 USDT |
0.4013 USDT |
0.4295 USDT |
0.4227 USDT |
| 2022-03-22 |
0.4148 USDT |
718,215.6581 GRT |
0.4093 USDT |
0.4048 USDT |
0.4243 USDT |
0.4100 USDT |
| 2022-03-21 |
0.4044 USDT |
102,474.1992 GRT |
0.3879 USDT |
0.3857 USDT |
0.4207 USDT |
0.4127 USDT |
| 2022-03-20 |
0.4061 USDT |
170,758.3757 GRT |
0.4141 USDT |
0.3885 USDT |
0.4200 USDT |
0.3953 USDT |
| 2022-03-19 |
0.4157 USDT |
112,937.2928 GRT |
0.4210 USDT |
0.4066 USDT |
0.4245 USDT |
0.4100 USDT |
| 2022-03-18 |
0.4115 USDT |
774,920.1466 GRT |
0.4089 USDT |
0.3973 USDT |
0.4291 USDT |
0.4085 USDT |
| 2022-03-17 |
0.4144 USDT |
203,152.2758 GRT |
0.4474 USDT |
0.4027 USDT |
0.4474 USDT |
0.4085 USDT |
| 2022-03-16 |
0.4322 USDT |
1,018,050.5485 GRT |
0.4246 USDT |
0.4123 USDT |
0.4583 USDT |
0.4446 USDT |
| 2022-03-15 |
0.3915 USDT |
341,582.1492 GRT |
0.3674 USDT |
0.3589 USDT |
0.4317 USDT |
0.4223 USDT |
| 2022-03-14 |
0.3578 USDT |
104,431.6878 GRT |
0.3305 USDT |
0.3286 USDT |
0.3725 USDT |
0.3546 USDT |
| 2022-03-13 |
0.3444 USDT |
1,767,317.7761 GRT |
0.3178 USDT |
0.3171 USDT |
0.3593 USDT |
0.3436 USDT |
| 2022-03-12 |
0.3240 USDT |
291,744.2316 GRT |
0.3206 USDT |
0.3206 USDT |
0.3280 USDT |
0.3214 USDT |
| 2022-03-11 |
0.3292 USDT |
837,058.5141 GRT |
0.3244 USDT |
0.3167 USDT |
0.3390 USDT |
0.3219 USDT |
| 2022-03-10 |
0.3254 USDT |
682,256.8041 GRT |
0.3448 USDT |
0.3181 USDT |
0.3457 USDT |
0.3281 USDT |
| 2022-03-09 |
0.3532 USDT |
797,750.6302 GRT |
0.3360 USDT |
0.3360 USDT |
0.3640 USDT |
0.3451 USDT |
| 2022-03-08 |
0.3460 USDT |
2,456,032.9147 GRT |
0.3305 USDT |
0.3299 USDT |
0.3604 USDT |
0.3348 USDT |
| 2022-03-07 |
0.3275 USDT |
71,615.5230 GRT |
0.3278 USDT |
0.3146 USDT |
0.3431 USDT |
0.3283 USDT |
| 2022-03-06 |
0.3423 USDT |
672,010.0918 GRT |
0.3486 USDT |
0.3342 USDT |
0.3514 USDT |
0.3342 USDT |
| 2022-03-05 |
0.3393 USDT |
661,465.7660 GRT |
0.3374 USDT |
0.3287 USDT |
0.3473 USDT |
0.3459 USDT |
| 2022-03-04 |
0.3507 USDT |
567,322.5090 GRT |
0.3551 USDT |
0.3365 USDT |
0.3636 USDT |
0.3383 USDT |
| 2022-03-03 |
0.3652 USDT |
487,378.2215 GRT |
0.3714 USDT |
0.3542 USDT |
0.3773 USDT |
0.3662 USDT |
| 2022-03-02 |
0.3775 USDT |
908,831.9678 GRT |
0.3749 USDT |
0.3636 USDT |
0.3915 USDT |
0.3787 USDT |
| 2022-03-01 |
0.3760 USDT |
875,020.9443 GRT |
0.3796 USDT |
0.3652 USDT |
0.3879 USDT |
0.3771 USDT |
| 2022-02-28 |
0.3503 USDT |
849,064.9734 GRT |
0.3338 USDT |
0.3284 USDT |
0.3668 USDT |
0.3659 USDT |
| 2022-02-27 |
0.3452 USDT |
925,573.1400 GRT |
0.3418 USDT |
0.3302 USDT |
0.3654 USDT |
0.3362 USDT |
| 2022-02-26 |
0.3556 USDT |
536,241.6106 GRT |
0.3599 USDT |
0.3428 USDT |
0.3708 USDT |
0.3456 USDT |
| 2022-02-25 |
0.3541 USDT |
952,036.5515 GRT |
0.3600 USDT |
0.3401 USDT |
0.3677 USDT |
0.3538 USDT |
| 2022-02-24 |
0.3319 USDT |
1,614,334.3441 GRT |
0.3524 USDT |
0.3030 USDT |
0.3600 USDT |
0.3555 USDT |
| 2022-02-23 |
0.3800 USDT |
941,666.0787 GRT |
0.3866 USDT |
0.3566 USDT |
0.3937 USDT |
0.3566 USDT |