Identifier on Kucoin: GRAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
738.4886 USDT |
1.5594 |
742.6300 USDT |
706.2700 USDT |
753.8600 USDT |
753.8600 USDT |
| 2024-08-14 |
774.5201 USDT |
4.7463 |
778.2900 USDT |
737.1400 USDT |
793.3100 USDT |
737.1400 USDT |
| 2024-08-13 |
753.0587 USDT |
0.9099 |
768.6400 USDT |
735.5100 USDT |
774.0300 USDT |
753.2600 USDT |
| 2024-08-12 |
733.5142 USDT |
2.2041 |
756.0700 USDT |
696.7300 USDT |
782.4700 USDT |
751.3400 USDT |
| 2024-08-11 |
757.1411 USDT |
1.5570 |
764.3600 USDT |
730.6400 USDT |
778.6300 USDT |
730.6600 USDT |
| 2024-08-10 |
758.9011 USDT |
1.4641 |
737.1400 USDT |
730.5800 USDT |
765.7900 USDT |
730.6400 USDT |
| 2024-08-09 |
777.8059 USDT |
1.7499 |
816.6100 USDT |
747.1700 USDT |
829.7600 USDT |
765.1800 USDT |
| 2024-08-08 |
756.4133 USDT |
2.9013 |
698.8200 USDT |
698.8200 USDT |
811.7600 USDT |
811.7600 USDT |
| 2024-08-07 |
709.6201 USDT |
1.9304 |
715.0700 USDT |
679.9400 USDT |
726.5000 USDT |
689.2500 USDT |
| 2024-08-06 |
705.7197 USDT |
2.8720 |
674.6500 USDT |
673.8600 USDT |
734.8800 USDT |
717.3700 USDT |
| 2024-08-05 |
673.2363 USDT |
6.1292 |
708.5300 USDT |
627.1200 USDT |
708.5300 USDT |
674.6400 USDT |
| 2024-08-04 |
742.4304 USDT |
2.6060 |
717.1000 USDT |
717.0900 USDT |
762.1100 USDT |
721.4100 USDT |
| 2024-08-03 |
789.9231 USDT |
4.5660 |
785.7300 USDT |
737.1400 USDT |
853.2800 USDT |
768.3900 USDT |
| 2024-08-02 |
832.3979 USDT |
6.3874 |
894.1800 USDT |
759.7500 USDT |
894.1800 USDT |
766.4300 USDT |
| 2024-08-01 |
859.0065 USDT |
4.3320 |
933.1600 USDT |
832.8000 USDT |
934.1300 USDT |
894.4600 USDT |
| 2024-07-31 |
926.4116 USDT |
1.0322 |
983.5200 USDT |
900.0000 USDT |
983.5200 USDT |
937.4000 USDT |
| 2024-07-30 |
993.0588 USDT |
0.2201 |
989.6500 USDT |
962.9600 USDT |
994.6200 USDT |
962.9600 USDT |
| 2024-07-29 |
984.1505 USDT |
1.1053 |
1,001.0600 USDT |
940.0800 USDT |
1,037.1300 USDT |
966.0200 USDT |