Identifier on Kucoin: GRAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
937.8716 USDT |
0.2372 |
966.0200 USDT |
913.2800 USDT |
966.0200 USDT |
914.8300 USDT |
| 2024-09-15 |
1,011.5249 USDT |
3.3917 |
1,030.0200 USDT |
947.8100 USDT |
1,057.7900 USDT |
989.8000 USDT |
| 2024-09-14 |
1,045.1702 USDT |
4.2283 |
933.6100 USDT |
933.6100 USDT |
1,127.6900 USDT |
1,040.3900 USDT |
| 2024-09-13 |
913.1571 USDT |
3.3802 |
900.8600 USDT |
873.0700 USDT |
966.8900 USDT |
919.2300 USDT |
| 2024-09-12 |
915.5602 USDT |
1.5756 |
930.8900 USDT |
914.2800 USDT |
935.7500 USDT |
914.2800 USDT |
| 2024-09-11 |
915.7918 USDT |
3.2729 |
917.2300 USDT |
861.6200 USDT |
963.5300 USDT |
963.5300 USDT |
| 2024-09-10 |
924.6419 USDT |
1.7521 |
918.7500 USDT |
900.0000 USDT |
977.1200 USDT |
900.0000 USDT |
| 2024-09-09 |
917.0277 USDT |
0.3973 |
922.9700 USDT |
908.8000 USDT |
934.1200 USDT |
918.7300 USDT |
| 2024-09-08 |
911.3209 USDT |
0.9062 |
891.5100 USDT |
891.5000 USDT |
937.4100 USDT |
937.4100 USDT |
| 2024-09-07 |
900.0622 USDT |
11.4502 |
904.5400 USDT |
899.9700 USDT |
919.7300 USDT |
900.8600 USDT |
| 2024-09-06 |
917.2647 USDT |
0.0629 |
917.8400 USDT |
908.8000 USDT |
937.4200 USDT |
908.8100 USDT |
| 2024-09-05 |
949.9382 USDT |
0.3951 |
994.6300 USDT |
935.7400 USDT |
1,003.7500 USDT |
943.0900 USDT |
| 2024-09-04 |
938.9175 USDT |
0.5493 |
935.4900 USDT |
915.5200 USDT |
967.4000 USDT |
967.4000 USDT |
| 2024-09-03 |
956.0741 USDT |
1.7025 |
950.8100 USDT |
902.7000 USDT |
1,022.0300 USDT |
948.3400 USDT |
| 2024-09-02 |
946.8754 USDT |
2.5355 |
917.6300 USDT |
859.1800 USDT |
1,025.0000 USDT |
934.9200 USDT |
| 2024-09-01 |
918.8140 USDT |
1.0698 |
928.2800 USDT |
908.8700 USDT |
965.1400 USDT |
908.8700 USDT |
| 2024-08-31 |
944.7922 USDT |
0.1303 |
955.0900 USDT |
908.8200 USDT |
955.0900 USDT |
908.8500 USDT |
| 2024-08-30 |
933.3860 USDT |
0.0911 |
976.3400 USDT |
908.8200 USDT |
976.3400 USDT |
908.8200 USDT |
| 2024-08-29 |
973.7128 USDT |
3.6670 |
937.4100 USDT |
880.2500 USDT |
1,025.0000 USDT |
961.6800 USDT |
| 2024-08-28 |
864.9625 USDT |
2.8500 |
880.6300 USDT |
822.9800 USDT |
933.0500 USDT |
933.0500 USDT |
| 2024-08-27 |
970.0122 USDT |
6.3392 |
899.3100 USDT |
881.0800 USDT |
1,025.0000 USDT |
881.0800 USDT |
| 2024-08-26 |
909.2986 USDT |
0.7734 |
899.1200 USDT |
880.3900 USDT |
938.4000 USDT |
902.2000 USDT |
| 2024-08-25 |
907.2688 USDT |
1.0378 |
920.9700 USDT |
882.2900 USDT |
921.0300 USDT |
885.3900 USDT |
| 2024-08-24 |
921.5220 USDT |
2.5034 |
892.6200 USDT |
866.2000 USDT |
944.9600 USDT |
908.8100 USDT |
| 2024-08-23 |
796.7043 USDT |
17.6526 |
767.1700 USDT |
761.4900 USDT |
964.0000 USDT |
890.5300 USDT |
| 2024-08-22 |
765.1792 USDT |
4.8933 |
750.8700 USDT |
729.0800 USDT |
836.8900 USDT |
767.1700 USDT |
| 2024-08-21 |
724.7623 USDT |
0.5928 |
752.5300 USDT |
708.5600 USDT |
752.8300 USDT |
722.7100 USDT |
| 2024-08-20 |
753.1755 USDT |
8.1155 |
753.8700 USDT |
720.4200 USDT |
790.3300 USDT |
741.5000 USDT |
| 2024-08-19 |
727.9089 USDT |
0.9930 |
774.1100 USDT |
722.5700 USDT |
778.0200 USDT |
747.2700 USDT |
| 2024-08-18 |
727.9127 USDT |
1.6596 |
737.5700 USDT |
685.3700 USDT |
780.6500 USDT |
780.6500 USDT |
| 2024-08-17 |
724.0473 USDT |
1.8168 |
724.5200 USDT |
694.2500 USDT |
751.2300 USDT |
714.4800 USDT |
| 2024-08-16 |
740.4789 USDT |
0.5805 |
754.7900 USDT |
708.6000 USDT |
754.8000 USDT |
728.7400 USDT |