Identifier on DigiFinex: grt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.1762 USDT |
3,141,064.0000 GRT |
0.1736 USDT |
0.1639 USDT |
0.1677 USDT |
0.1765 USDT |
| 2024-07-07 |
0.1809 USDT |
2,045,657.0000 GRT |
0.1874 USDT |
0.1726 USDT |
0.1752 USDT |
0.1735 USDT |
| 2024-07-06 |
0.1806 USDT |
1,875,381.0000 GRT |
0.1728 USDT |
0.1717 USDT |
0.1750 USDT |
0.1875 USDT |
| 2024-07-05 |
0.1647 USDT |
7,954,652.0000 GRT |
0.1761 USDT |
0.1531 USDT |
0.1594 USDT |
0.1728 USDT |
| 2024-07-04 |
0.1865 USDT |
5,612,497.0000 GRT |
0.1972 USDT |
0.1747 USDT |
0.1810 USDT |
0.1760 USDT |
| 2024-07-03 |
0.2029 USDT |
2,618,586.0000 GRT |
0.2124 USDT |
0.1961 USDT |
0.1977 USDT |
0.1972 USDT |
| 2024-07-02 |
0.2095 USDT |
1,464,040.0000 GRT |
0.2074 USDT |
0.2059 USDT |
0.2076 USDT |
0.2123 USDT |
| 2024-07-01 |
0.2121 USDT |
2,237,302.0000 GRT |
0.2108 USDT |
0.2068 USDT |
0.2085 USDT |
0.2075 USDT |
| 2024-06-30 |
0.2055 USDT |
1,522,645.0000 GRT |
0.2034 USDT |
0.2002 USDT |
0.2016 USDT |
0.2107 USDT |
| 2024-06-29 |
0.2078 USDT |
1,115,914.0000 GRT |
0.2073 USDT |
0.2029 USDT |
0.2038 USDT |
0.2034 USDT |
| 2024-06-28 |
0.2138 USDT |
2,015,384.0000 GRT |
0.2178 USDT |
0.2065 USDT |
0.2072 USDT |
0.2072 USDT |
| 2024-06-27 |
0.2180 USDT |
1,774,492.0000 GRT |
0.2187 USDT |
0.2112 USDT |
0.2128 USDT |
0.2178 USDT |
| 2024-06-26 |
0.2195 USDT |
1,873,764.0000 GRT |
0.2204 USDT |
0.2144 USDT |
0.2179 USDT |
0.2187 USDT |
| 2024-06-25 |
0.2204 USDT |
2,634,631.0000 GRT |
0.2166 USDT |
0.2146 USDT |
0.2174 USDT |
0.2204 USDT |
| 2024-06-24 |
0.2073 USDT |
4,444,012.0000 GRT |
0.2056 USDT |
0.1951 USDT |
0.2015 USDT |
0.2167 USDT |
| 2024-06-23 |
0.2128 USDT |
1,865,027.0000 GRT |
0.2129 USDT |
0.2045 USDT |
0.2062 USDT |
0.2056 USDT |
| 2024-06-22 |
0.2160 USDT |
1,571,853.0000 GRT |
0.2180 USDT |
0.2120 USDT |
0.2138 USDT |
0.2128 USDT |
| 2024-06-21 |
0.2205 USDT |
3,197,885.0000 GRT |
0.2211 USDT |
0.2128 USDT |
0.2186 USDT |
0.2179 USDT |
| 2024-06-20 |
0.2261 USDT |
3,822,217.0000 GRT |
0.2184 USDT |
0.2167 USDT |
0.2210 USDT |
0.2210 USDT |
| 2024-06-19 |
0.2154 USDT |
4,331,976.0000 GRT |
0.2016 USDT |
0.1986 USDT |
0.2030 USDT |
0.2186 USDT |
| 2024-06-18 |
0.2015 USDT |
8,053,889.0000 GRT |
0.2139 USDT |
0.1878 USDT |
0.1982 USDT |
0.2016 USDT |
| 2024-06-17 |
0.2202 USDT |
3,956,844.0000 GRT |
0.2356 USDT |
0.2091 USDT |
0.2158 USDT |
0.2138 USDT |
| 2024-06-16 |
0.2357 USDT |
1,509,218.0000 GRT |
0.2379 USDT |
0.2328 USDT |
0.2345 USDT |
0.2355 USDT |
| 2024-06-15 |
0.2387 USDT |
1,247,978.0000 GRT |
0.2362 USDT |
0.2349 USDT |
0.2371 USDT |
0.2378 USDT |
| 2024-06-14 |
0.2411 USDT |
4,443,638.0000 GRT |
0.2433 USDT |
0.2290 USDT |
0.2325 USDT |
0.2361 USDT |
| 2024-06-13 |
0.2505 USDT |
3,717,516.0000 GRT |
0.2626 USDT |
0.2418 USDT |
0.2448 USDT |
0.2433 USDT |
| 2024-06-12 |
0.2596 USDT |
5,495,167.0000 GRT |
0.2421 USDT |
0.2376 USDT |
0.2429 USDT |
0.2625 USDT |
| 2021-01-09 |
0.3353 USDT |
26,613,501.6141 GRT |
0.3313 USDT |
0.3144 USDT |
0.3449 USDT |
0.3393 USDT |
| 2021-01-08 |
0.3301 USDT |
13,223,365.0508 GRT |
0.3313 USDT |
0.3144 USDT |
0.3449 USDT |
0.3289 USDT |
| 2021-01-07 |
0.3641 USDT |
21,959,676.6879 GRT |
0.3808 USDT |
0.3238 USDT |
0.3892 USDT |
0.3474 USDT |
| 2021-01-06 |
0.3680 USDT |
18,542,179.4212 GRT |
0.3634 USDT |
0.3444 USDT |
0.3764 USDT |
0.3725 USDT |
| 2021-01-05 |
0.3155 USDT |
23,504,529.9134 GRT |
0.3097 USDT |
0.3063 USDT |
0.3474 USDT |
0.3213 USDT |
| 2021-01-04 |
0.3069 USDT |
8,335,677.3071 GRT |
0.3073 USDT |
0.2948 USDT |
0.3101 USDT |
0.3065 USDT |
| 2021-01-03 |
0.3074 USDT |
13,371,513.3557 GRT |
0.3117 USDT |
0.2998 USDT |
0.3185 USDT |
0.3031 USDT |
| 2021-01-02 |
0.3333 USDT |
14,486,318.4861 GRT |
0.3404 USDT |
0.3051 USDT |
0.3461 USDT |
0.3261 USDT |
| 2021-01-01 |
0.3634 USDT |
8,828,253.9759 GRT |
0.3633 USDT |
0.3477 USDT |
0.3762 USDT |
0.3635 USDT |
| 2020-12-31 |
0.3526 USDT |
6,423,989.4620 GRT |
0.3560 USDT |
0.3421 USDT |
0.3560 USDT |
0.3492 USDT |
| 2020-12-30 |
0.3714 USDT |
15,441,357.4508 GRT |
0.3717 USDT |
0.3613 USDT |
0.3936 USDT |
0.3710 USDT |
| 2020-12-29 |
0.3605 USDT |
10,160,525.3897 GRT |
0.3608 USDT |
0.3414 USDT |
0.3701 USDT |
0.3601 USDT |
| 2020-12-28 |
0.4037 USDT |
19,149,533.2468 GRT |
0.4170 USDT |
0.3785 USDT |
0.4244 USDT |
0.3904 USDT |
| 2020-12-27 |
0.4123 USDT |
20,587,142.0080 GRT |
0.4254 USDT |
0.3840 USDT |
0.4255 USDT |
0.3991 USDT |
| 2020-12-26 |
0.4528 USDT |
61,574,377.3816 GRT |
0.4497 USDT |
0.4074 USDT |
0.4869 USDT |
0.4559 USDT |
| 2020-12-25 |
0.3658 USDT |
25,344,189.9474 GRT |
0.3590 USDT |
0.3378 USDT |
0.3877 USDT |
0.3725 USDT |