Identifier on Kucoin: GRAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
984.1505 USDT |
1.1053 |
1,001.0600 USDT |
940.0800 USDT |
1,037.1300 USDT |
966.0200 USDT |
| 2024-07-28 |
1,007.1619 USDT |
0.2045 |
1,000.0000 USDT |
993.6900 USDT |
1,046.9000 USDT |
997.5700 USDT |
| 2024-07-27 |
998.5039 USDT |
4.9119 |
978.8600 USDT |
968.3400 USDT |
1,052.9500 USDT |
993.1700 USDT |
| 2024-07-26 |
971.7088 USDT |
1.5583 |
942.4800 USDT |
937.4500 USDT |
1,009.1600 USDT |
1,009.1600 USDT |
| 2024-07-25 |
937.2298 USDT |
2.7185 |
990.8700 USDT |
891.0100 USDT |
990.8700 USDT |
937.4000 USDT |
| 2024-07-24 |
1,013.2628 USDT |
4.9365 |
1,023.2400 USDT |
964.7300 USDT |
1,062.6000 USDT |
1,017.3600 USDT |
| 2024-07-23 |
1,018.7476 USDT |
6.6717 |
1,013.3200 USDT |
994.6300 USDT |
1,066.5700 USDT |
1,023.2400 USDT |
| 2024-07-22 |
1,099.6372 USDT |
8.3955 |
1,113.2800 USDT |
966.0000 USDT |
1,182.1100 USDT |
1,018.0200 USDT |
| 2024-07-21 |
1,102.9723 USDT |
10.9271 |
1,098.0800 USDT |
1,056.1400 USDT |
1,170.2900 USDT |
1,102.9900 USDT |
| 2024-07-20 |
1,084.8475 USDT |
6.9796 |
970.9700 USDT |
947.5900 USDT |
1,300.0000 USDT |
1,115.0300 USDT |
| 2024-07-19 |
966.5980 USDT |
7.0420 |
1,058.5500 USDT |
875.2000 USDT |
1,063.7500 USDT |
966.0500 USDT |
| 2024-07-18 |
1,037.2029 USDT |
9.6470 |
1,026.0500 USDT |
1,000.0000 USDT |
1,126.5100 USDT |
1,034.7600 USDT |
| 2024-07-17 |
978.7511 USDT |
0.3793 |
989.8100 USDT |
940.3800 USDT |
1,006.9800 USDT |
967.8800 USDT |
| 2024-07-16 |
965.8398 USDT |
4.0253 |
1,005.6800 USDT |
905.3200 USDT |
1,015.3100 USDT |
940.0000 USDT |
| 2024-07-15 |
958.2361 USDT |
3.9203 |
854.6500 USDT |
854.5400 USDT |
1,035.3300 USDT |
993.7500 USDT |
| 2024-07-14 |
858.0572 USDT |
0.2985 |
842.1900 USDT |
842.1900 USDT |
882.6700 USDT |
846.2300 USDT |
| 2024-07-13 |
840.7366 USDT |
0.5197 |
827.4700 USDT |
797.4200 USDT |
857.0700 USDT |
823.6600 USDT |
| 2024-07-12 |
828.0966 USDT |
1.2444 |
822.9400 USDT |
795.9300 USDT |
865.0000 USDT |
828.0000 USDT |
| 2024-07-11 |
804.0105 USDT |
1.6353 |
793.8300 USDT |
765.7900 USDT |
820.9900 USDT |
788.8200 USDT |
| 2024-07-10 |
767.3065 USDT |
1.8943 |
739.6900 USDT |
735.1400 USDT |
808.9900 USDT |
789.5000 USDT |
| 2024-07-09 |
745.9580 USDT |
2.0485 |
750.2100 USDT |
708.8800 USDT |
765.7500 USDT |
758.6700 USDT |
| 2024-07-08 |
714.4044 USDT |
1.6706 |
737.6700 USDT |
709.0400 USDT |
760.0000 USDT |
712.7600 USDT |
| 2024-07-07 |
730.7625 USDT |
0.6412 |
711.5800 USDT |
711.5800 USDT |
742.1300 USDT |
713.5700 USDT |
| 2024-07-06 |
703.5025 USDT |
1.9284 |
698.1900 USDT |
680.3400 USDT |
727.4800 USDT |
727.4800 USDT |
| 2024-07-05 |
726.2130 USDT |
5.3270 |
777.0300 USDT |
674.6200 USDT |
789.6800 USDT |
718.9600 USDT |
| 2024-07-04 |
791.0184 USDT |
0.6041 |
821.9200 USDT |
777.0300 USDT |
821.9200 USDT |
791.5100 USDT |
| 2024-07-03 |
828.1328 USDT |
0.4264 |
837.3100 USDT |
806.8300 USDT |
845.5600 USDT |
827.0200 USDT |
| 2024-07-02 |
848.0053 USDT |
0.4998 |
861.0900 USDT |
838.5700 USDT |
861.0900 USDT |
838.5700 USDT |
| 2024-07-01 |
854.4487 USDT |
2.8028 |
874.0900 USDT |
842.0500 USDT |
878.4200 USDT |
857.1600 USDT |
| 2024-06-30 |
880.0616 USDT |
0.9054 |
863.8600 USDT |
846.3700 USDT |
904.0000 USDT |
874.8100 USDT |
| 2024-06-29 |
873.5204 USDT |
0.7449 |
870.8100 USDT |
851.5800 USDT |
888.4200 USDT |
888.4200 USDT |
| 2024-06-28 |
875.6505 USDT |
21.6060 |
878.4100 USDT |
757.3100 USDT |
1,037.4200 USDT |
873.3700 USDT |
| 2024-06-27 |
870.6607 USDT |
0.3799 |
866.8900 USDT |
863.5800 USDT |
885.9600 USDT |
866.5800 USDT |
| 2024-06-26 |
859.4497 USDT |
1.5641 |
852.1700 USDT |
835.8200 USDT |
874.7600 USDT |
863.2600 USDT |
| 2024-06-25 |
864.0993 USDT |
4.8973 |
858.0900 USDT |
809.0000 USDT |
874.7600 USDT |
874.7500 USDT |
| 2024-06-24 |
843.5507 USDT |
0.7488 |
863.3900 USDT |
823.0000 USDT |
873.8900 USDT |
856.6600 USDT |
| 2024-06-23 |
881.5468 USDT |
1.8089 |
880.6800 USDT |
856.5300 USDT |
886.3700 USDT |
863.4900 USDT |
| 2024-06-22 |
885.5965 USDT |
2.4143 |
901.4900 USDT |
859.3100 USDT |
909.5300 USDT |
885.5300 USDT |
| 2024-06-21 |
936.8289 USDT |
6.2704 |
969.1100 USDT |
873.6200 USDT |
986.4700 USDT |
908.8000 USDT |
| 2024-06-20 |
955.8336 USDT |
2.0666 |
956.9900 USDT |
937.4200 USDT |
983.0200 USDT |
983.0200 USDT |
| 2024-06-19 |
945.9163 USDT |
0.2465 |
945.7700 USDT |
929.9500 USDT |
964.0700 USDT |
964.0700 USDT |
| 2024-06-18 |
955.0531 USDT |
1.3226 |
986.4700 USDT |
929.9400 USDT |
1,009.3300 USDT |
942.7700 USDT |
| 2024-06-17 |
953.8806 USDT |
1.8347 |
995.9700 USDT |
942.1000 USDT |
996.4200 USDT |
947.6900 USDT |
| 2024-06-16 |
981.8830 USDT |
3.3198 |
956.9300 USDT |
943.1200 USDT |
1,018.9900 USDT |
994.5900 USDT |
| 2024-06-15 |
969.6089 USDT |
5.5326 |
968.0900 USDT |
950.0000 USDT |
977.5100 USDT |
950.0000 USDT |
| 2024-06-14 |
1,021.4702 USDT |
2.3922 |
1,064.4300 USDT |
966.6300 USDT |
1,065.3400 USDT |
966.6300 USDT |
| 2024-06-13 |
1,053.7595 USDT |
2.7126 |
1,105.8400 USDT |
1,019.7400 USDT |
1,108.1200 USDT |
1,058.4600 USDT |
| 2024-06-12 |
1,100.3301 USDT |
4.6434 |
1,100.0000 USDT |
1,064.1500 USDT |
1,155.1300 USDT |
1,064.1500 USDT |
| 2024-06-11 |
1,093.9760 USDT |
2.9269 |
1,156.7000 USDT |
1,070.5900 USDT |
1,160.0800 USDT |
1,100.0000 USDT |
| 2024-06-10 |
1,139.0275 USDT |
2.4656 |
1,148.2100 USDT |
1,110.6500 USDT |
1,150.2400 USDT |
1,112.2000 USDT |