Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.6746 USDT |
73,109.0353 GRT |
0.6776 USDT |
0.6446 USDT |
0.6944 USDT |
0.6511 USDT |
| 2022-01-02 |
0.6749 USDT |
73,578.9816 GRT |
0.6639 USDT |
0.6513 USDT |
0.6910 USDT |
0.6812 USDT |
| 2022-01-01 |
0.6515 USDT |
29,591.6386 GRT |
0.6526 USDT |
0.6420 USDT |
0.6597 USDT |
0.6559 USDT |
| 2021-12-31 |
0.6569 USDT |
48,253.4710 GRT |
0.6479 USDT |
0.6239 USDT |
0.6764 USDT |
0.6387 USDT |
| 2021-12-30 |
0.6447 USDT |
33,960.3962 GRT |
0.6239 USDT |
0.6150 USDT |
0.6612 USDT |
0.6420 USDT |
| 2021-12-29 |
0.6617 USDT |
81,635.3084 GRT |
0.6699 USDT |
0.6374 USDT |
0.6925 USDT |
0.6428 USDT |
| 2021-12-28 |
0.6895 USDT |
149,441.4900 GRT |
0.7356 USDT |
0.6621 USDT |
0.7356 USDT |
0.6654 USDT |
| 2021-12-27 |
0.7582 USDT |
105,680.2911 GRT |
0.7371 USDT |
0.7353 USDT |
0.7757 USDT |
0.7617 USDT |
| 2021-12-26 |
0.7282 USDT |
78,200.2356 GRT |
0.7218 USDT |
0.6897 USDT |
0.7424 USDT |
0.7371 USDT |
| 2021-12-25 |
0.7056 USDT |
25,856.6798 GRT |
0.6987 USDT |
0.6946 USDT |
0.7266 USDT |
0.7242 USDT |
| 2021-12-24 |
0.7305 USDT |
78,929.9471 GRT |
0.7313 USDT |
0.6946 USDT |
0.7477 USDT |
0.6953 USDT |
| 2021-12-23 |
0.7166 USDT |
111,104.2868 GRT |
0.6897 USDT |
0.6792 USDT |
0.7489 USDT |
0.7439 USDT |
| 2021-12-22 |
0.7143 USDT |
94,579.1776 GRT |
0.7087 USDT |
0.6946 USDT |
0.7298 USDT |
0.7103 USDT |
| 2021-12-21 |
0.6746 USDT |
169,677.2735 GRT |
0.6219 USDT |
0.6148 USDT |
0.7134 USDT |
0.7010 USDT |
| 2021-12-20 |
0.6165 USDT |
103,797.3301 GRT |
0.6526 USDT |
0.5914 USDT |
0.6620 USDT |
0.6182 USDT |
| 2021-12-19 |
0.6414 USDT |
77,324.2260 GRT |
0.6019 USDT |
0.6012 USDT |
0.6667 USDT |
0.6296 USDT |
| 2021-12-18 |
0.6016 USDT |
49,947.3778 GRT |
0.5849 USDT |
0.5821 USDT |
0.6154 USDT |
0.6041 USDT |
| 2021-12-17 |
0.5970 USDT |
76,296.7035 GRT |
0.6207 USDT |
0.5802 USDT |
0.6267 USDT |
0.5943 USDT |
| 2021-12-16 |
0.6477 USDT |
74,077.1638 GRT |
0.6412 USDT |
0.6194 USDT |
0.6658 USDT |
0.6195 USDT |
| 2021-12-15 |
0.6334 USDT |
62,191.8995 GRT |
0.6387 USDT |
0.5855 USDT |
0.6623 USDT |
0.6374 USDT |
| 2021-12-14 |
0.6137 USDT |
46,887.0470 GRT |
0.5934 USDT |
0.5934 USDT |
0.6479 USDT |
0.6374 USDT |
| 2021-12-13 |
0.6294 USDT |
45,963.9501 GRT |
0.6799 USDT |
0.5884 USDT |
0.6799 USDT |
0.5930 USDT |
| 2021-12-12 |
0.6747 USDT |
12,256.7805 GRT |
0.6654 USDT |
0.6584 USDT |
0.6960 USDT |
0.6848 USDT |
| 2021-12-11 |
0.6594 USDT |
11,709.7250 GRT |
0.6374 USDT |
0.6329 USDT |
0.6719 USDT |
0.6559 USDT |
| 2021-12-10 |
0.6797 USDT |
29,348.8833 GRT |
0.6848 USDT |
0.6513 USDT |
0.7018 USDT |
0.6604 USDT |
| 2021-12-09 |
0.7186 USDT |
112,157.1964 GRT |
0.7619 USDT |
0.6809 USDT |
0.7619 USDT |
0.6978 USDT |
| 2021-12-08 |
0.7186 USDT |
116,217.6398 GRT |
0.6799 USDT |
0.6750 USDT |
0.7749 USDT |
0.7362 USDT |
| 2021-12-07 |
0.7029 USDT |
63,434.6878 GRT |
0.7111 USDT |
0.6799 USDT |
0.7214 USDT |
0.6847 USDT |
| 2021-12-06 |
0.6376 USDT |
162,335.6939 GRT |
0.6819 USDT |
0.6076 USDT |
0.7064 USDT |
0.7010 USDT |
| 2021-12-05 |
0.6964 USDT |
56,485.9249 GRT |
0.7371 USDT |
0.6552 USDT |
0.7477 USDT |
0.6826 USDT |
| 2021-12-04 |
0.6875 USDT |
317,454.0873 GRT |
0.8550 USDT |
0.5577 USDT |
0.8561 USDT |
0.7303 USDT |
| 2021-12-03 |
0.8713 USDT |
140,046.8149 GRT |
0.8992 USDT |
0.8249 USDT |
0.9203 USDT |
0.8595 USDT |
| 2021-12-02 |
0.8935 USDT |
53,516.6243 GRT |
0.9119 USDT |
0.8798 USDT |
0.9120 USDT |
0.9048 USDT |
| 2021-12-01 |
0.9395 USDT |
89,588.8122 GRT |
0.9212 USDT |
0.9060 USDT |
0.9607 USDT |
0.9236 USDT |
| 2021-11-30 |
0.9332 USDT |
73,426.6501 GRT |
0.9523 USDT |
0.9110 USDT |
0.9539 USDT |
0.9185 USDT |
| 2021-11-29 |
0.9730 USDT |
71,888.3105 GRT |
0.9938 USDT |
0.9507 USDT |
1.0081 USDT |
0.9723 USDT |
| 2021-11-28 |
0.9892 USDT |
264,221.5428 GRT |
1.0395 USDT |
0.9267 USDT |
1.0930 USDT |
0.9983 USDT |
| 2021-11-27 |
1.0202 USDT |
855,615.3543 GRT |
0.8500 USDT |
0.8489 USDT |
1.0798 USDT |
1.0101 USDT |
| 2021-11-26 |
0.9376 USDT |
696,864.9763 GRT |
0.9269 USDT |
0.8431 USDT |
1.0443 USDT |
0.8667 USDT |
| 2021-11-25 |
0.9079 USDT |
226,844.0823 GRT |
0.8659 USDT |
0.8582 USDT |
0.9450 USDT |
0.9100 USDT |
| 2021-11-24 |
0.8675 USDT |
147,069.2100 GRT |
0.9009 USDT |
0.8469 USDT |
0.9009 USDT |
0.8695 USDT |
| 2021-11-23 |
0.8985 USDT |
136,217.7734 GRT |
0.8736 USDT |
0.8611 USDT |
0.9296 USDT |
0.9054 USDT |
| 2021-11-22 |
0.8921 USDT |
101,160.9817 GRT |
0.9200 USDT |
0.8550 USDT |
0.9200 USDT |
0.8795 USDT |
| 2021-11-21 |
0.9413 USDT |
85,028.9392 GRT |
0.9628 USDT |
0.9249 USDT |
0.9672 USDT |
0.9336 USDT |
| 2021-11-20 |
0.9537 USDT |
84,028.5106 GRT |
0.9607 USDT |
0.9185 USDT |
0.9816 USDT |
0.9616 USDT |
| 2021-11-19 |
0.9155 USDT |
78,687.8987 GRT |
0.8641 USDT |
0.8611 USDT |
0.9627 USDT |
0.9433 USDT |
| 2021-11-18 |
0.9446 USDT |
289,020.9963 GRT |
0.9403 USDT |
0.8478 USDT |
1.0259 USDT |
0.8708 USDT |
| 2021-11-17 |
0.9257 USDT |
142,400.6252 GRT |
0.9194 USDT |
0.8862 USDT |
0.9607 USDT |
0.9403 USDT |
| 2021-11-16 |
0.9364 USDT |
300,880.2396 GRT |
1.0154 USDT |
0.8489 USDT |
1.0154 USDT |
0.9338 USDT |
| 2021-11-15 |
1.0723 USDT |
121,573.3305 GRT |
1.0697 USDT |
1.0230 USDT |
1.1088 USDT |
1.0287 USDT |