Identifier on Kucoin: GRAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
781.0353 USDT |
3.4575 |
786.2700 USDT |
750.9700 USDT |
801.0500 USDT |
794.2800 USDT |
| 2024-11-04 |
780.6936 USDT |
0.4386 |
817.7000 USDT |
777.0100 USDT |
824.7100 USDT |
777.0100 USDT |
| 2024-11-03 |
802.6587 USDT |
1.5022 |
822.9800 USDT |
757.0000 USDT |
854.5900 USDT |
810.7600 USDT |
| 2024-11-02 |
853.8655 USDT |
0.3213 |
880.1900 USDT |
850.0000 USDT |
898.9900 USDT |
850.0000 USDT |
| 2024-11-01 |
850.7386 USDT |
0.1513 |
874.6500 USDT |
850.0300 USDT |
874.6500 USDT |
850.0300 USDT |
| 2024-10-31 |
895.4455 USDT |
1.3347 |
893.5000 USDT |
874.7700 USDT |
948.9900 USDT |
884.0000 USDT |
| 2024-10-30 |
879.0360 USDT |
0.4225 |
893.5600 USDT |
878.3500 USDT |
893.5600 USDT |
879.0200 USDT |
| 2024-10-29 |
849.6787 USDT |
3.9664 |
888.9300 USDT |
821.0000 USDT |
918.0000 USDT |
870.1300 USDT |
| 2024-10-28 |
875.0258 USDT |
2.6006 |
851.4400 USDT |
829.5200 USDT |
930.9600 USDT |
863.4700 USDT |
| 2024-10-27 |
849.3150 USDT |
4.9065 |
830.8600 USDT |
794.3600 USDT |
892.0900 USDT |
874.7400 USDT |
| 2024-10-26 |
826.6767 USDT |
2.7415 |
822.9700 USDT |
792.0000 USDT |
863.9900 USDT |
830.8600 USDT |
| 2024-10-25 |
865.5167 USDT |
1.2937 |
834.0700 USDT |
826.2200 USDT |
899.5900 USDT |
853.1200 USDT |
| 2024-10-24 |
823.8029 USDT |
1.1533 |
821.6800 USDT |
808.0800 USDT |
846.2000 USDT |
838.9200 USDT |
| 2024-10-23 |
844.3761 USDT |
1.1556 |
868.6200 USDT |
794.3700 USDT |
880.9500 USDT |
807.0500 USDT |
| 2024-10-22 |
887.1094 USDT |
1.7651 |
890.3400 USDT |
880.0000 USDT |
906.9400 USDT |
880.0000 USDT |
| 2024-10-21 |
924.1186 USDT |
13.2479 |
937.4100 USDT |
890.1800 USDT |
967.8400 USDT |
920.8400 USDT |
| 2024-10-20 |
1,072.6425 USDT |
73.8827 |
786.2400 USDT |
777.7700 USDT |
1,325.0000 USDT |
1,023.2400 USDT |
| 2024-10-19 |
761.1370 USDT |
1.0221 |
783.5900 USDT |
737.1400 USDT |
783.5900 USDT |
766.0200 USDT |
| 2024-10-18 |
774.5509 USDT |
4.5735 |
815.2600 USDT |
735.2000 USDT |
818.6700 USDT |
783.6400 USDT |
| 2024-10-17 |
824.8500 USDT |
0.4525 |
844.4600 USDT |
815.4100 USDT |
893.7000 USDT |
815.4100 USDT |
| 2024-10-16 |
812.0253 USDT |
1.9183 |
821.7800 USDT |
773.1300 USDT |
858.5600 USDT |
840.8500 USDT |
| 2024-10-15 |
839.6530 USDT |
6.2438 |
823.2300 USDT |
801.0000 USDT |
918.6000 USDT |
846.6400 USDT |
| 2024-10-14 |
835.5290 USDT |
5.8069 |
817.2800 USDT |
795.1700 USDT |
885.9900 USDT |
822.1200 USDT |
| 2024-10-13 |
816.1056 USDT |
0.6606 |
817.9200 USDT |
814.7700 USDT |
826.5700 USDT |
823.8200 USDT |
| 2024-10-12 |
828.8596 USDT |
0.6304 |
814.0400 USDT |
795.1200 USDT |
844.0000 USDT |
837.2100 USDT |
| 2024-10-11 |
793.8831 USDT |
2.0413 |
805.6500 USDT |
766.0100 USDT |
812.7200 USDT |
812.7200 USDT |
| 2024-10-10 |
812.3018 USDT |
0.7245 |
800.0200 USDT |
796.1200 USDT |
840.3200 USDT |
814.3500 USDT |
| 2024-10-09 |
832.2501 USDT |
0.5191 |
841.4300 USDT |
800.0100 USDT |
854.6900 USDT |
800.0600 USDT |
| 2024-10-08 |
860.4742 USDT |
1.2338 |
885.1100 USDT |
808.4500 USDT |
885.1100 USDT |
850.9300 USDT |
| 2024-10-07 |
868.9570 USDT |
0.5215 |
880.1900 USDT |
850.1800 USDT |
891.7900 USDT |
891.7800 USDT |
| 2024-10-06 |
858.2326 USDT |
0.8568 |
852.3400 USDT |
826.2700 USDT |
878.1000 USDT |
878.1000 USDT |
| 2024-10-05 |
883.0749 USDT |
1.3742 |
851.7600 USDT |
851.7500 USDT |
907.4800 USDT |
889.0500 USDT |
| 2024-10-04 |
904.7456 USDT |
1.6052 |
957.1400 USDT |
854.0700 USDT |
957.1400 USDT |
874.0400 USDT |
| 2024-10-03 |
952.1947 USDT |
5.2319 |
943.0100 USDT |
909.4200 USDT |
994.2100 USDT |
948.6000 USDT |
| 2024-10-02 |
983.1747 USDT |
0.0230 |
966.0200 USDT |
952.1100 USDT |
986.8500 USDT |
986.8500 USDT |
| 2024-10-01 |
1,018.1710 USDT |
0.0942 |
1,037.1400 USDT |
995.1500 USDT |
1,050.5300 USDT |
1,001.2800 USDT |
| 2024-09-30 |
1,033.0083 USDT |
0.1202 |
1,051.9600 USDT |
994.6300 USDT |
1,061.8600 USDT |
994.6300 USDT |
| 2024-09-29 |
1,070.5287 USDT |
1.0534 |
1,036.2800 USDT |
1,025.5600 USDT |
1,099.0000 USDT |
1,042.9400 USDT |
| 2024-09-28 |
1,047.0791 USDT |
0.6672 |
1,051.7700 USDT |
1,012.0100 USDT |
1,075.0000 USDT |
1,044.0400 USDT |
| 2024-09-27 |
1,050.1316 USDT |
2.1866 |
1,039.5300 USDT |
1,004.3000 USDT |
1,075.0000 USDT |
1,051.7700 USDT |
| 2024-09-26 |
1,045.5065 USDT |
1.2642 |
1,008.0200 USDT |
1,008.0200 USDT |
1,055.0000 USDT |
1,023.7900 USDT |
| 2024-09-25 |
1,022.1136 USDT |
0.8828 |
1,039.8500 USDT |
975.0200 USDT |
1,050.0000 USDT |
975.0200 USDT |
| 2024-09-24 |
1,037.2529 USDT |
0.5152 |
1,033.0000 USDT |
1,009.0200 USDT |
1,060.0000 USDT |
1,011.2400 USDT |
| 2024-09-23 |
1,051.9104 USDT |
1.1179 |
1,041.9300 USDT |
1,032.7000 USDT |
1,085.6400 USDT |
1,033.0000 USDT |
| 2024-09-22 |
1,080.1667 USDT |
2.0708 |
1,099.0000 USDT |
1,046.2700 USDT |
1,099.0000 USDT |
1,080.1200 USDT |
| 2024-09-21 |
1,073.6853 USDT |
1.8658 |
1,032.7100 USDT |
1,032.7100 USDT |
1,085.1100 USDT |
1,080.0000 USDT |
| 2024-09-20 |
1,066.5404 USDT |
2.1732 |
1,098.2400 USDT |
1,000.0500 USDT |
1,098.2400 USDT |
1,000.0600 USDT |
| 2024-09-19 |
1,134.2803 USDT |
2.9292 |
1,091.3000 USDT |
1,061.2700 USDT |
1,175.0000 USDT |
1,175.0000 USDT |
| 2024-09-18 |
1,056.4817 USDT |
6.3792 |
1,040.1900 USDT |
966.0000 USDT |
1,130.0000 USDT |
1,087.1600 USDT |
| 2024-09-17 |
1,052.1822 USDT |
6.9625 |
937.8600 USDT |
918.2700 USDT |
1,170.5200 USDT |
1,057.4700 USDT |