Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.3674 USDT |
1,204,281.4328 GRT |
0.3586 USDT |
0.3496 USDT |
0.3840 USDT |
0.3750 USDT |
| 2022-02-21 |
0.3981 USDT |
1,188,893.4028 GRT |
0.3940 USDT |
0.3646 USDT |
0.4224 USDT |
0.3674 USDT |
| 2022-02-20 |
0.3914 USDT |
550,996.7478 GRT |
0.4157 USDT |
0.3774 USDT |
0.4157 USDT |
0.3906 USDT |
| 2022-02-19 |
0.4136 USDT |
553,577.3810 GRT |
0.4150 USDT |
0.3990 USDT |
0.4247 USDT |
0.4144 USDT |
| 2022-02-18 |
0.4305 USDT |
909,569.8226 GRT |
0.4349 USDT |
0.4105 USDT |
0.4496 USDT |
0.4106 USDT |
| 2022-02-17 |
0.4633 USDT |
1,250,551.5576 GRT |
0.4858 USDT |
0.4308 USDT |
0.4884 USDT |
0.4355 USDT |
| 2022-02-16 |
0.4883 USDT |
1,619,111.4661 GRT |
0.4926 USDT |
0.4724 USDT |
0.5122 USDT |
0.4950 USDT |
| 2022-02-15 |
0.4638 USDT |
1,474,794.8927 GRT |
0.4063 USDT |
0.4063 USDT |
0.5073 USDT |
0.4983 USDT |
| 2022-02-14 |
0.3974 USDT |
409,574.3947 GRT |
0.4057 USDT |
0.3871 USDT |
0.4073 USDT |
0.4062 USDT |
| 2022-02-13 |
0.4144 USDT |
318,393.1846 GRT |
0.4219 USDT |
0.3974 USDT |
0.4242 USDT |
0.4089 USDT |
| 2022-02-12 |
0.4178 USDT |
361,794.9746 GRT |
0.4153 USDT |
0.4046 USDT |
0.4289 USDT |
0.4163 USDT |
| 2022-02-11 |
0.4503 USDT |
548,093.9426 GRT |
0.4591 USDT |
0.4115 USDT |
0.4659 USDT |
0.4182 USDT |
| 2022-02-10 |
0.4721 USDT |
868,910.7426 GRT |
0.4855 USDT |
0.4488 USDT |
0.4902 USDT |
0.4584 USDT |
| 2022-02-09 |
0.4767 USDT |
671,531.6097 GRT |
0.4760 USDT |
0.4590 USDT |
0.4944 USDT |
0.4944 USDT |
| 2022-02-08 |
0.4827 USDT |
1,115,301.4537 GRT |
0.5039 USDT |
0.4548 USDT |
0.5222 USDT |
0.4742 USDT |
| 2022-02-07 |
0.4903 USDT |
686,410.4531 GRT |
0.4746 USDT |
0.4608 USDT |
0.5098 USDT |
0.5068 USDT |
| 2022-02-06 |
0.4518 USDT |
259,312.5832 GRT |
0.4499 USDT |
0.4387 USDT |
0.4606 USDT |
0.4598 USDT |
| 2022-02-05 |
0.4525 USDT |
425,828.3855 GRT |
0.4402 USDT |
0.4382 USDT |
0.4646 USDT |
0.4481 USDT |
| 2022-02-04 |
0.4224 USDT |
630,198.4980 GRT |
0.4038 USDT |
0.4021 USDT |
0.4368 USDT |
0.4359 USDT |
| 2022-02-03 |
0.3984 USDT |
357,539.9822 GRT |
0.4068 USDT |
0.3917 USDT |
0.4083 USDT |
0.4002 USDT |
| 2022-02-02 |
0.4272 USDT |
556,045.9148 GRT |
0.4403 USDT |
0.4030 USDT |
0.4405 USDT |
0.4041 USDT |
| 2022-02-01 |
0.4259 USDT |
287,426.5819 GRT |
0.4106 USDT |
0.4086 USDT |
0.4429 USDT |
0.4429 USDT |
| 2022-01-31 |
0.3913 USDT |
162,788.5018 GRT |
0.3850 USDT |
0.3815 USDT |
0.4074 USDT |
0.4062 USDT |
| 2022-01-30 |
0.4090 USDT |
592,325.4298 GRT |
0.4119 USDT |
0.3960 USDT |
0.4193 USDT |
0.4008 USDT |
| 2022-01-29 |
0.4145 USDT |
67,464.0486 GRT |
0.4171 USDT |
0.4078 USDT |
0.4227 USDT |
0.4088 USDT |
| 2022-01-28 |
0.4080 USDT |
111,345.6331 GRT |
0.4074 USDT |
0.3964 USDT |
0.4161 USDT |
0.4126 USDT |
| 2022-01-27 |
0.3969 USDT |
82,583.5162 GRT |
0.4047 USDT |
0.3857 USDT |
0.4092 USDT |
0.4010 USDT |
| 2022-01-26 |
0.4282 USDT |
84,329.5958 GRT |
0.4116 USDT |
0.4056 USDT |
0.4628 USDT |
0.4061 USDT |
| 2022-01-25 |
0.4074 USDT |
93,149.2923 GRT |
0.3896 USDT |
0.3896 USDT |
0.4183 USDT |
0.4069 USDT |
| 2022-01-24 |
0.3681 USDT |
79,376.5541 GRT |
0.4073 USDT |
0.3472 USDT |
0.4089 USDT |
0.3883 USDT |
| 2022-01-23 |
0.4130 USDT |
102,725.5871 GRT |
0.4198 USDT |
0.3937 USDT |
0.4317 USDT |
0.3987 USDT |
| 2022-01-22 |
0.3938 USDT |
346,392.8766 GRT |
0.4431 USDT |
0.3677 USDT |
0.4431 USDT |
0.4101 USDT |
| 2022-01-21 |
0.4799 USDT |
274,068.9300 GRT |
0.4958 USDT |
0.4489 USDT |
0.5051 USDT |
0.4507 USDT |
| 2022-01-20 |
0.5427 USDT |
432,460.3008 GRT |
0.5264 USDT |
0.5088 USDT |
0.5598 USDT |
0.5173 USDT |
| 2022-01-19 |
0.5213 USDT |
302,309.5168 GRT |
0.5299 USDT |
0.5007 USDT |
0.5332 USDT |
0.5289 USDT |
| 2022-01-18 |
0.5289 USDT |
291,656.2748 GRT |
0.5497 USDT |
0.5169 USDT |
0.5552 USDT |
0.5335 USDT |
| 2022-01-17 |
0.5596 USDT |
313,453.1517 GRT |
0.5869 USDT |
0.5396 USDT |
0.5869 USDT |
0.5435 USDT |
| 2022-01-16 |
0.5890 USDT |
37,914.5742 GRT |
0.5951 USDT |
0.5827 USDT |
0.5951 USDT |
0.5895 USDT |
| 2022-01-15 |
0.5835 USDT |
206,953.7439 GRT |
0.5812 USDT |
0.5709 USDT |
0.5997 USDT |
0.5986 USDT |
| 2022-01-14 |
0.5728 USDT |
392,256.4735 GRT |
0.5645 USDT |
0.5562 USDT |
0.5856 USDT |
0.5815 USDT |
| 2022-01-13 |
0.5988 USDT |
339,546.1031 GRT |
0.5934 USDT |
0.5755 USDT |
0.6244 USDT |
0.5779 USDT |
| 2022-01-12 |
0.5831 USDT |
90,275.0518 GRT |
0.5695 USDT |
0.5661 USDT |
0.5954 USDT |
0.5895 USDT |
| 2022-01-11 |
0.5543 USDT |
75,384.8411 GRT |
0.5395 USDT |
0.5395 USDT |
0.5697 USDT |
0.5685 USDT |
| 2022-01-10 |
0.5564 USDT |
87,294.7329 GRT |
0.5903 USDT |
0.5245 USDT |
0.5903 USDT |
0.5406 USDT |
| 2022-01-09 |
0.5800 USDT |
51,995.7857 GRT |
0.5725 USDT |
0.5684 USDT |
0.5956 USDT |
0.5879 USDT |
| 2022-01-08 |
0.5786 USDT |
97,480.4265 GRT |
0.5988 USDT |
0.5479 USDT |
0.6174 USDT |
0.5772 USDT |
| 2022-01-07 |
0.6058 USDT |
83,883.5515 GRT |
0.6329 USDT |
0.5849 USDT |
0.6329 USDT |
0.6087 USDT |
| 2022-01-06 |
0.6270 USDT |
78,707.4468 GRT |
0.6284 USDT |
0.6063 USDT |
0.6433 USDT |
0.6377 USDT |
| 2022-01-05 |
0.6734 USDT |
133,744.1894 GRT |
0.6750 USDT |
0.6009 USDT |
0.7307 USDT |
0.6329 USDT |
| 2022-01-04 |
0.6734 USDT |
57,447.2393 GRT |
0.6513 USDT |
0.6420 USDT |
0.7061 USDT |
0.6869 USDT |