Identifier on Bitfinex: tGRTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.3974 USDT |
162,394.2352 GRT |
0.4393 USDT |
0.3718 USDT |
0.4393 USDT |
0.4075 USDT |
| 2024-03-14 |
0.4264 USDT |
103,050.8834 GRT |
0.4456 USDT |
0.4131 USDT |
0.4456 USDT |
0.4256 USDT |
| 2024-03-13 |
0.4448 USDT |
300,233.9790 GRT |
0.4405 USDT |
0.4330 USDT |
0.4651 USDT |
0.4370 USDT |
| 2024-03-12 |
0.4329 USDT |
143,005.3796 GRT |
0.4333 USDT |
0.4142 USDT |
0.4694 USDT |
0.4392 USDT |
| 2024-03-11 |
0.4400 USDT |
287,874.4794 GRT |
0.4301 USDT |
0.4143 USDT |
0.4579 USDT |
0.4316 USDT |
| 2024-03-10 |
0.4589 USDT |
613,413.8351 GRT |
0.4512 USDT |
0.4269 USDT |
0.4908 USDT |
0.4312 USDT |
| 2024-03-09 |
0.3942 USDT |
431,154.9975 GRT |
0.3376 USDT |
0.3376 USDT |
0.4200 USDT |
0.3950 USDT |
| 2024-03-08 |
0.3374 USDT |
210,595.4277 GRT |
0.3484 USDT |
0.3240 USDT |
0.3492 USDT |
0.3458 USDT |
| 2024-03-07 |
0.3336 USDT |
542,509.2017 GRT |
0.3240 USDT |
0.3147 USDT |
0.3600 USDT |
0.3499 USDT |
| 2024-03-06 |
0.3024 USDT |
384,389.4256 GRT |
0.2780 USDT |
0.2703 USDT |
0.3200 USDT |
0.3200 USDT |
| 2024-03-05 |
0.2945 USDT |
213,547.7340 GRT |
0.3069 USDT |
0.1032 USDT |
0.3111 USDT |
0.2636 USDT |
| 2024-03-04 |
0.3115 USDT |
225,797.5073 GRT |
0.3198 USDT |
0.3017 USDT |
0.3218 USDT |
0.3082 USDT |
| 2024-03-03 |
0.3229 USDT |
345,964.3491 GRT |
0.3217 USDT |
0.2899 USDT |
0.3326 USDT |
0.3191 USDT |
| 2024-03-02 |
0.3169 USDT |
215,749.5270 GRT |
0.3210 USDT |
0.3073 USDT |
0.3244 USDT |
0.3195 USDT |
| 2024-03-01 |
0.3109 USDT |
860,996.8001 GRT |
0.2846 USDT |
0.2846 USDT |
0.3500 USDT |
0.3218 USDT |
| 2024-02-29 |
0.2844 USDT |
328,753.0801 GRT |
0.2842 USDT |
0.2725 USDT |
0.2916 USDT |
0.2725 USDT |
| 2024-02-28 |
0.2833 USDT |
776,437.6503 GRT |
0.2771 USDT |
0.2500 USDT |
0.3068 USDT |
0.2874 USDT |
| 2024-02-27 |
0.2831 USDT |
138,240.2093 GRT |
0.2905 USDT |
0.2776 USDT |
0.2918 USDT |
0.2779 USDT |
| 2024-02-26 |
0.2949 USDT |
530,857.4223 GRT |
0.2870 USDT |
0.2836 USDT |
0.3104 USDT |
0.2912 USDT |
| 2024-02-25 |
0.2935 USDT |
450,200.9014 GRT |
0.2705 USDT |
0.2705 USDT |
0.3017 USDT |
0.2904 USDT |
| 2024-02-24 |
0.2650 USDT |
351,048.4868 GRT |
0.2626 USDT |
0.2539 USDT |
0.2790 USDT |
0.2731 USDT |
| 2024-02-23 |
0.2758 USDT |
372,863.8381 GRT |
0.2740 USDT |
0.2639 USDT |
0.2977 USDT |
0.2658 USDT |
| 2024-02-22 |
0.2803 USDT |
709,338.3773 GRT |
0.2843 USDT |
0.2670 USDT |
0.2936 USDT |
0.2743 USDT |
| 2024-02-21 |
0.2383 USDT |
254,416.9157 GRT |
0.2473 USDT |
0.2299 USDT |
0.2477 USDT |
0.2358 USDT |
| 2024-02-20 |
0.2453 USDT |
428,716.5423 GRT |
0.2482 USDT |
0.2324 USDT |
0.2543 USDT |
0.2408 USDT |
| 2024-02-19 |
0.2612 USDT |
722,771.7415 GRT |
0.2409 USDT |
0.2409 USDT |
0.2743 USDT |
0.2461 USDT |
| 2024-02-18 |
0.2268 USDT |
721,264.9724 GRT |
0.2148 USDT |
0.2103 USDT |
0.2510 USDT |
0.2405 USDT |
| 2024-02-17 |
0.1921 USDT |
257,018.3807 GRT |
0.1937 USDT |
0.1839 USDT |
0.2037 USDT |
0.2027 USDT |
| 2024-02-16 |
0.1926 USDT |
332,854.2923 GRT |
0.1842 USDT |
0.1833 USDT |
0.1988 USDT |
0.1946 USDT |
| 2024-02-15 |
0.1827 USDT |
216,041.9805 GRT |
0.1811 USDT |
0.1801 USDT |
0.1864 USDT |
0.1834 USDT |
| 2024-02-14 |
0.1780 USDT |
78,370.7305 GRT |
0.1708 USDT |
0.1705 USDT |
0.1807 USDT |
0.1795 USDT |
| 2024-02-13 |
0.1728 USDT |
74,389.0226 GRT |
0.1751 USDT |
0.1684 USDT |
0.1751 USDT |
0.1728 USDT |
| 2024-02-12 |
0.1710 USDT |
116,932.7192 GRT |
0.1676 USDT |
0.1642 USDT |
0.1763 USDT |
0.1748 USDT |
| 2024-02-11 |
0.1691 USDT |
141,332.2156 GRT |
0.1705 USDT |
0.1658 USDT |
0.1719 USDT |
0.1667 USDT |
| 2024-02-10 |
0.1694 USDT |
97,619.0268 GRT |
0.1671 USDT |
0.1664 USDT |
0.1724 USDT |
0.1717 USDT |
| 2024-02-09 |
0.1669 USDT |
100,102.4593 GRT |
0.1650 USDT |
0.1640 USDT |
0.1689 USDT |
0.1673 USDT |
| 2024-02-08 |
0.1622 USDT |
126,753.6733 GRT |
0.1610 USDT |
0.1610 USDT |
0.1640 USDT |
0.1626 USDT |
| 2024-02-07 |
0.1578 USDT |
67,891.3236 GRT |
0.1593 USDT |
0.1560 USDT |
0.1611 USDT |
0.1592 USDT |
| 2024-02-06 |
0.1565 USDT |
81,968.2638 GRT |
0.1522 USDT |
0.1516 USDT |
0.1610 USDT |
0.1609 USDT |
| 2024-02-05 |
0.1539 USDT |
122,295.8387 GRT |
0.1519 USDT |
0.1513 USDT |
0.1552 USDT |
0.1533 USDT |
| 2024-02-04 |
0.1553 USDT |
63,016.1859 GRT |
0.1567 USDT |
0.1538 USDT |
0.1573 USDT |
0.1543 USDT |
| 2024-02-03 |
0.1583 USDT |
75,811.3856 GRT |
0.1572 USDT |
0.1565 USDT |
0.1597 USDT |
0.1581 USDT |
| 2024-02-02 |
0.1554 USDT |
156,511.3919 GRT |
0.1559 USDT |
0.1545 USDT |
0.1570 USDT |
0.1557 USDT |
| 2024-02-01 |
0.1532 USDT |
91,687.6522 GRT |
0.1548 USDT |
0.1522 USDT |
0.1554 USDT |
0.1529 USDT |
| 2024-01-31 |
0.1560 USDT |
142,689.4499 GRT |
0.1570 USDT |
0.1528 USDT |
0.1587 USDT |
0.1549 USDT |
| 2024-01-30 |
0.1614 USDT |
91,605.1716 GRT |
0.1613 USDT |
0.1591 USDT |
0.1641 USDT |
0.1627 USDT |
| 2024-01-29 |
0.1601 USDT |
148,247.2540 GRT |
0.1564 USDT |
0.1559 USDT |
0.1616 USDT |
0.1605 USDT |
| 2024-01-28 |
0.1601 USDT |
129,512.0422 GRT |
0.1595 USDT |
0.1578 USDT |
0.1621 USDT |
0.1588 USDT |
| 2024-01-27 |
0.1604 USDT |
56,991.7560 GRT |
0.1591 USDT |
0.1589 USDT |
0.1618 USDT |
0.1597 USDT |
| 2024-01-26 |
0.1537 USDT |
21,631.7964 GRT |
0.1514 USDT |
0.1499 USDT |
0.1574 USDT |
0.1562 USDT |