Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.2802 USDT |
43,085.5722 GRT |
0.2742 USDT |
0.2742 USDT |
0.2848 USDT |
0.2780 USDT |
| 2024-05-03 |
0.2588 USDT |
47,556.3015 GRT |
0.2567 USDT |
0.2482 USDT |
0.2771 USDT |
0.2771 USDT |
| 2024-05-02 |
0.2467 USDT |
149,942.8041 GRT |
0.2389 USDT |
0.2355 USDT |
0.2541 USDT |
0.2510 USDT |
| 2024-05-01 |
0.2318 USDT |
122,781.1113 GRT |
0.2360 USDT |
0.2223 USDT |
0.2472 USDT |
0.2384 USDT |
| 2024-04-30 |
0.2393 USDT |
62,014.7034 GRT |
0.2567 USDT |
0.2315 USDT |
0.2570 USDT |
0.2354 USDT |
| 2024-04-29 |
0.2512 USDT |
45,340.0229 GRT |
0.2574 USDT |
0.2475 USDT |
0.2595 USDT |
0.2534 USDT |
| 2024-04-28 |
0.2682 USDT |
29,668.8265 GRT |
0.2642 USDT |
0.2631 USDT |
0.2751 USDT |
0.2676 USDT |
| 2024-04-27 |
0.2591 USDT |
67,225.0741 GRT |
0.2598 USDT |
0.2497 USDT |
0.2698 USDT |
0.2689 USDT |
| 2024-04-26 |
0.2618 USDT |
68,854.9508 GRT |
0.2641 USDT |
0.2564 USDT |
0.2702 USDT |
0.2607 USDT |
| 2024-04-25 |
0.2665 USDT |
71,052.2847 GRT |
0.2703 USDT |
0.2608 USDT |
0.2714 USDT |
0.2687 USDT |
| 2024-04-24 |
0.2865 USDT |
61,297.7402 GRT |
0.2942 USDT |
0.2721 USDT |
0.2961 USDT |
0.2721 USDT |
| 2024-04-23 |
0.3015 USDT |
35,709.0305 GRT |
0.3072 USDT |
0.2935 USDT |
0.3102 USDT |
0.3007 USDT |
| 2024-04-22 |
0.2934 USDT |
171,136.9540 GRT |
0.2863 USDT |
0.2800 USDT |
0.3056 USDT |
0.3032 USDT |
| 2024-04-21 |
0.2827 USDT |
87,469.3445 GRT |
0.2890 USDT |
0.2773 USDT |
0.2941 USDT |
0.2830 USDT |
| 2024-04-20 |
0.2798 USDT |
115,086.0254 GRT |
0.2571 USDT |
0.2533 USDT |
0.2985 USDT |
0.2985 USDT |
| 2024-04-19 |
0.2531 USDT |
181,135.3057 GRT |
0.2531 USDT |
0.2346 USDT |
0.2634 USDT |
0.2602 USDT |
| 2024-04-18 |
0.2455 USDT |
176,974.6130 GRT |
0.2404 USDT |
0.2349 USDT |
0.2568 USDT |
0.2560 USDT |
| 2024-04-17 |
0.2448 USDT |
35,906.7232 GRT |
0.2558 USDT |
0.2381 USDT |
0.2601 USDT |
0.2456 USDT |
| 2024-04-16 |
0.2524 USDT |
105,128.4810 GRT |
0.2568 USDT |
0.2403 USDT |
0.2609 USDT |
0.2521 USDT |
| 2024-04-15 |
0.2733 USDT |
154,827.5317 GRT |
0.2591 USDT |
0.2536 USDT |
0.2871 USDT |
0.2563 USDT |
| 2024-04-14 |
0.2415 USDT |
168,329.8675 GRT |
0.2337 USDT |
0.2243 USDT |
0.2499 USDT |
0.2404 USDT |
| 2024-04-13 |
0.2278 USDT |
234,295.7561 GRT |
0.2681 USDT |
0.2000 USDT |
0.2740 USDT |
0.2095 USDT |
| 2024-04-12 |
0.2811 USDT |
270,272.8433 GRT |
0.3116 USDT |
0.2387 USDT |
0.3149 USDT |
0.2654 USDT |
| 2024-04-11 |
0.3115 USDT |
158,926.1298 GRT |
0.3277 USDT |
0.3065 USDT |
0.3283 USDT |
0.3096 USDT |
| 2024-04-10 |
0.3231 USDT |
85,835.7852 GRT |
0.3339 USDT |
0.3147 USDT |
0.3340 USDT |
0.3297 USDT |
| 2024-04-09 |
0.3427 USDT |
38,437.3760 GRT |
0.3523 USDT |
0.3331 USDT |
0.3540 USDT |
0.3331 USDT |
| 2024-04-08 |
0.3467 USDT |
74,174.3893 GRT |
0.3383 USDT |
0.3324 USDT |
0.3542 USDT |
0.3533 USDT |
| 2024-04-07 |
0.3388 USDT |
27,524.9715 GRT |
0.3356 USDT |
0.3356 USDT |
0.3415 USDT |
0.3356 USDT |
| 2024-04-06 |
0.3356 USDT |
49,273.6013 GRT |
0.3356 USDT |
0.3326 USDT |
0.3418 USDT |
0.3394 USDT |
| 2024-04-05 |
0.3261 USDT |
33,040.6616 GRT |
0.3390 USDT |
0.3170 USDT |
0.3396 USDT |
0.3295 USDT |
| 2024-04-04 |
0.3389 USDT |
73,343.1676 GRT |
0.3320 USDT |
0.3245 USDT |
0.3482 USDT |
0.3394 USDT |
| 2024-04-03 |
0.3389 USDT |
79,677.4580 GRT |
0.3243 USDT |
0.3200 USDT |
0.3471 USDT |
0.3287 USDT |
| 2024-04-02 |
0.3409 USDT |
85,432.9354 GRT |
0.3697 USDT |
0.3297 USDT |
0.3697 USDT |
0.3368 USDT |
| 2024-04-01 |
0.3723 USDT |
102,797.9221 GRT |
0.3933 USDT |
0.3600 USDT |
0.3933 USDT |
0.3653 USDT |
| 2024-03-31 |
0.3892 USDT |
30,988.8027 GRT |
0.3914 USDT |
0.3875 USDT |
0.3940 USDT |
0.3887 USDT |
| 2024-03-30 |
0.3933 USDT |
26,844.4937 GRT |
0.3921 USDT |
0.3860 USDT |
0.3971 USDT |
0.3890 USDT |
| 2024-03-29 |
0.3986 USDT |
104,757.7601 GRT |
0.4145 USDT |
0.3925 USDT |
0.4164 USDT |
0.3954 USDT |
| 2024-03-28 |
0.4141 USDT |
158,092.1667 GRT |
0.3985 USDT |
0.3985 USDT |
0.4230 USDT |
0.4117 USDT |
| 2024-03-27 |
0.4058 USDT |
49,473.6619 GRT |
0.3980 USDT |
0.3885 USDT |
0.4251 USDT |
0.3948 USDT |
| 2024-03-26 |
0.4071 USDT |
60,838.7879 GRT |
0.4036 USDT |
0.3924 USDT |
0.4168 USDT |
0.3976 USDT |
| 2024-03-25 |
0.3994 USDT |
83,514.2185 GRT |
0.3866 USDT |
0.3825 USDT |
0.4235 USDT |
0.4042 USDT |
| 2024-03-24 |
0.3732 USDT |
30,406.8203 GRT |
0.3718 USDT |
0.3648 USDT |
0.3775 USDT |
0.3742 USDT |
| 2024-03-23 |
0.3687 USDT |
30,261.4227 GRT |
0.3631 USDT |
0.3623 USDT |
0.3794 USDT |
0.3719 USDT |
| 2024-03-22 |
0.3745 USDT |
50,454.7963 GRT |
0.3826 USDT |
0.3598 USDT |
0.3879 USDT |
0.3679 USDT |
| 2024-03-21 |
0.3879 USDT |
96,036.5108 GRT |
0.4011 USDT |
0.3733 USDT |
0.4017 USDT |
0.3790 USDT |
| 2024-03-20 |
0.3760 USDT |
59,222.4360 GRT |
0.3744 USDT |
0.3569 USDT |
0.3900 USDT |
0.3805 USDT |
| 2024-03-19 |
0.3809 USDT |
150,983.3425 GRT |
0.3922 USDT |
0.3584 USDT |
0.4055 USDT |
0.3976 USDT |
| 2024-03-18 |
0.4099 USDT |
72,492.6695 GRT |
0.4194 USDT |
0.3900 USDT |
0.4383 USDT |
0.3917 USDT |
| 2024-03-17 |
0.4058 USDT |
575,349.4548 GRT |
0.3723 USDT |
0.3680 USDT |
0.4292 USDT |
0.4225 USDT |
| 2024-03-16 |
0.4114 USDT |
129,891.6743 GRT |
0.4144 USDT |
0.3641 USDT |
0.4202 USDT |
0.3689 USDT |