Identifier on DigiFinex: grt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2359 USDT |
1,472,039.0000 GRT |
0.2315 USDT |
0.2212 USDT |
0.2246 USDT |
0.2225 USDT |
| 2025-01-06 |
0.2449 USDT |
1,568,499.0000 GRT |
0.2402 USDT |
0.2394 USDT |
0.2428 USDT |
0.2466 USDT |
| 2025-01-05 |
0.2380 USDT |
88,303.0000 GRT |
0.2410 USDT |
0.2393 USDT |
0.2425 USDT |
0.2395 USDT |
| 2025-01-04 |
0.2413 USDT |
1,151,213.0000 GRT |
0.2405 USDT |
0.2377 USDT |
0.2414 USDT |
0.2420 USDT |
| 2025-01-03 |
0.2313 USDT |
61,994.0000 GRT |
0.2404 USDT |
0.2396 USDT |
0.2421 USDT |
0.2420 USDT |
| 2025-01-02 |
0.2190 USDT |
147,032.0000 GRT |
0.2202 USDT |
0.2176 USDT |
0.2203 USDT |
0.2194 USDT |
| 2025-01-01 |
0.2014 USDT |
741,170.0000 GRT |
0.2009 USDT |
0.1995 USDT |
0.2036 USDT |
0.2081 USDT |
| 2024-12-31 |
0.2038 USDT |
748,422.0000 GRT |
0.2038 USDT |
0.2017 USDT |
0.2037 USDT |
0.2026 USDT |
| 2024-12-30 |
0.2068 USDT |
54,099.0000 GRT |
0.2093 USDT |
0.2093 USDT |
0.2118 USDT |
0.2103 USDT |
| 2024-12-29 |
0.2143 USDT |
676,912.0000 GRT |
0.2169 USDT |
0.2099 USDT |
0.2113 USDT |
0.2103 USDT |
| 2024-12-28 |
0.2094 USDT |
1,316,705.0000 GRT |
0.2049 USDT |
0.2047 USDT |
0.2069 USDT |
0.2133 USDT |
| 2024-12-27 |
0.2106 USDT |
175,427.0000 GRT |
0.2100 USDT |
0.2057 USDT |
0.2100 USDT |
0.2061 USDT |
| 2024-12-26 |
0.2137 USDT |
472,110.0000 GRT |
0.2081 USDT |
0.2054 USDT |
0.2091 USDT |
0.2068 USDT |
| 2024-12-25 |
0.2261 USDT |
1,199,451.0000 GRT |
0.2259 USDT |
0.2194 USDT |
0.2231 USDT |
0.2227 USDT |
| 2024-12-24 |
0.2254 USDT |
27,337.0000 GRT |
0.2246 USDT |
0.2245 USDT |
0.2267 USDT |
0.2267 USDT |
| 2024-12-23 |
0.2069 USDT |
1,456,894.0000 GRT |
0.2096 USDT |
0.2026 USDT |
0.2055 USDT |
0.2080 USDT |
| 2024-12-22 |
0.2068 USDT |
12,782.0000 GRT |
0.2056 USDT |
0.2046 USDT |
0.2057 USDT |
0.2046 USDT |
| 2024-12-21 |
0.2161 USDT |
41,110.0000 GRT |
0.2038 USDT |
0.2022 USDT |
0.2039 USDT |
0.2025 USDT |
| 2024-12-20 |
0.2027 USDT |
1,538,822.0000 GRT |
0.2113 USDT |
0.2100 USDT |
0.2143 USDT |
0.2191 USDT |
| 2024-12-19 |
0.2256 USDT |
4,454,055.0000 GRT |
0.2285 USDT |
0.2034 USDT |
0.2106 USDT |
0.2047 USDT |
| 2024-12-18 |
0.2481 USDT |
3,911,966.0000 GRT |
0.2490 USDT |
0.2305 USDT |
0.2390 USDT |
0.2372 USDT |
| 2024-12-17 |
0.2715 USDT |
100,589.0000 GRT |
0.2665 USDT |
0.2660 USDT |
0.2686 USDT |
0.2681 USDT |
| 2024-12-16 |
0.2796 USDT |
28,036.0000 GRT |
0.2776 USDT |
0.2765 USDT |
0.2783 USDT |
0.2780 USDT |
| 2024-12-15 |
0.2761 USDT |
74,832.0000 GRT |
0.2849 USDT |
0.2820 USDT |
0.2849 USDT |
0.2826 USDT |
| 2024-12-14 |
0.2772 USDT |
932,275.0000 GRT |
0.2736 USDT |
0.2658 USDT |
0.2692 USDT |
0.2701 USDT |
| 2024-12-13 |
0.2819 USDT |
430,704.0000 GRT |
0.2823 USDT |
0.2803 USDT |
0.2829 USDT |
0.2809 USDT |
| 2024-12-12 |
0.2904 USDT |
1,315,966.0000 GRT |
0.2916 USDT |
0.2814 USDT |
0.2853 USDT |
0.2853 USDT |
| 2024-12-11 |
0.2679 USDT |
1,846,274.0000 GRT |
0.2796 USDT |
0.2765 USDT |
0.2808 USDT |
0.2800 USDT |
| 2024-12-10 |
0.2577 USDT |
4,759,463.0000 GRT |
0.2637 USDT |
0.2387 USDT |
0.2468 USDT |
0.2622 USDT |
| 2024-12-09 |
0.3013 USDT |
1,473,812.0000 GRT |
0.2960 USDT |
0.2884 USDT |
0.2923 USDT |
0.2917 USDT |
| 2024-12-08 |
0.3204 USDT |
1,527,002.0000 GRT |
0.3183 USDT |
0.3138 USDT |
0.3179 USDT |
0.3177 USDT |
| 2024-12-07 |
0.3347 USDT |
1,180,895.0000 GRT |
0.3315 USDT |
0.3230 USDT |
0.3263 USDT |
0.3261 USDT |
| 2024-12-06 |
0.3358 USDT |
1,511,099.0000 GRT |
0.3432 USDT |
0.3355 USDT |
0.3411 USDT |
0.3365 USDT |
| 2024-12-05 |
0.3291 USDT |
4,837,203.0000 GRT |
0.3287 USDT |
0.3256 USDT |
0.3332 USDT |
0.3395 USDT |
| 2024-12-04 |
0.3185 USDT |
334,470.0000 GRT |
0.3190 USDT |
0.3190 USDT |
0.3263 USDT |
0.3258 USDT |
| 2024-12-03 |
0.2979 USDT |
27,716.0000 GRT |
0.2916 USDT |
0.2908 USDT |
0.2921 USDT |
0.2921 USDT |
| 2024-12-02 |
0.2836 USDT |
119,761.0000 GRT |
0.2856 USDT |
0.2834 USDT |
0.2857 USDT |
0.2841 USDT |
| 2024-12-01 |
0.2887 USDT |
1,326,752.0000 GRT |
0.2923 USDT |
0.2842 USDT |
0.2870 USDT |
0.2853 USDT |
| 2024-11-30 |
0.2863 USDT |
125,762.0000 GRT |
0.2941 USDT |
0.2937 USDT |
0.2962 USDT |
0.2941 USDT |
| 2024-11-29 |
0.2705 USDT |
1,658,678.0000 GRT |
0.2731 USDT |
0.2708 USDT |
0.2751 USDT |
0.2743 USDT |
| 2024-11-28 |
0.2608 USDT |
2,924,871.0000 GRT |
0.2696 USDT |
0.2645 USDT |
0.2715 USDT |
0.2735 USDT |
| 2024-11-27 |
0.2478 USDT |
111,325.0000 GRT |
0.2566 USDT |
0.2541 USDT |
0.2572 USDT |
0.2552 USDT |
| 2024-11-26 |
0.2388 USDT |
2,083,288.0000 GRT |
0.2332 USDT |
0.2301 USDT |
0.2348 USDT |
0.2399 USDT |
| 2024-11-25 |
0.2571 USDT |
2,966,289.0000 GRT |
0.2480 USDT |
0.2437 USDT |
0.2476 USDT |
0.2457 USDT |
| 2024-11-24 |
0.2453 USDT |
15,588.0000 GRT |
0.2452 USDT |
0.2440 USDT |
0.2452 USDT |
0.2440 USDT |
| 2024-11-23 |
0.2439 USDT |
2,634,259.0000 GRT |
0.2450 USDT |
0.2319 USDT |
0.2402 USDT |
0.2421 USDT |
| 2024-11-22 |
0.2194 USDT |
2,519,049.0000 GRT |
0.2173 USDT |
0.2140 USDT |
0.2174 USDT |
0.2299 USDT |
| 2024-11-21 |
0.2198 USDT |
2,260,171.0000 GRT |
0.2200 USDT |
0.2133 USDT |
0.2211 USDT |
0.2213 USDT |
| 2024-11-20 |
0.2278 USDT |
179,580.0000 GRT |
0.2267 USDT |
0.2242 USDT |
0.2281 USDT |
0.2267 USDT |
| 2024-11-19 |
0.2308 USDT |
7,793,162.0000 GRT |
0.2382 USDT |
0.2320 USDT |
0.2346 USDT |
0.2325 USDT |