Identifier on Kucoin: GRAIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1,196.9222 USDT |
1.6602 |
1,213.4700 USDT |
1,153.9800 USDT |
1,224.0500 USDT |
1,153.9800 USDT |
| 2024-05-06 |
1,231.0219 USDT |
4.8024 |
1,245.9500 USDT |
1,186.4100 USDT |
1,288.2900 USDT |
1,215.5500 USDT |
| 2024-05-05 |
1,238.4123 USDT |
1.9267 |
1,229.6100 USDT |
1,202.8000 USDT |
1,295.1900 USDT |
1,225.6000 USDT |
| 2024-05-04 |
1,253.4212 USDT |
2.8368 |
1,260.7600 USDT |
1,200.4100 USDT |
1,300.0000 USDT |
1,245.2200 USDT |
| 2024-05-03 |
1,210.8950 USDT |
10.2484 |
1,317.1900 USDT |
1,080.4600 USDT |
1,332.2100 USDT |
1,264.1600 USDT |
| 2024-05-02 |
1,306.0744 USDT |
2.2247 |
1,273.5900 USDT |
1,262.3800 USDT |
1,379.1300 USDT |
1,334.7700 USDT |
| 2024-05-01 |
1,264.1105 USDT |
3.0096 |
1,272.8500 USDT |
1,240.6000 USDT |
1,282.6800 USDT |
1,280.7000 USDT |
| 2024-04-30 |
1,336.0967 USDT |
0.7947 |
1,344.7800 USDT |
1,310.8000 USDT |
1,392.1000 USDT |
1,310.8700 USDT |
| 2024-04-29 |
1,328.0776 USDT |
3.1238 |
1,363.2800 USDT |
1,269.2600 USDT |
1,392.9000 USDT |
1,360.7700 USDT |
| 2024-04-28 |
1,371.7753 USDT |
0.7799 |
1,351.6500 USDT |
1,348.5200 USDT |
1,402.3100 USDT |
1,363.3600 USDT |
| 2024-04-27 |
1,301.9248 USDT |
1.0204 |
1,346.0100 USDT |
1,272.0000 USDT |
1,348.1500 USDT |
1,309.8700 USDT |
| 2024-04-26 |
1,396.8553 USDT |
2.4207 |
1,400.0000 USDT |
1,323.7000 USDT |
1,440.6100 USDT |
1,337.9500 USDT |
| 2024-04-25 |
1,391.3842 USDT |
6.4145 |
1,398.8600 USDT |
1,325.0000 USDT |
1,452.3700 USDT |
1,400.0000 USDT |
| 2024-04-24 |
1,386.1069 USDT |
1.8679 |
1,380.2500 USDT |
1,310.5300 USDT |
1,420.2900 USDT |
1,352.5500 USDT |
| 2024-04-23 |
1,404.6390 USDT |
1.2963 |
1,390.0000 USDT |
1,380.0000 USDT |
1,430.4000 USDT |
1,380.3500 USDT |
| 2024-04-22 |
1,393.7331 USDT |
1.0034 |
1,371.0900 USDT |
1,369.9100 USDT |
1,430.0900 USDT |
1,390.0000 USDT |
| 2024-04-21 |
1,363.3102 USDT |
1.5371 |
1,355.8500 USDT |
1,330.2000 USDT |
1,404.2900 USDT |
1,404.2900 USDT |
| 2024-04-20 |
1,348.5777 USDT |
14.6309 |
1,314.9700 USDT |
1,286.4100 USDT |
1,401.5100 USDT |
1,365.9100 USDT |
| 2024-04-19 |
1,310.4237 USDT |
4.1540 |
1,280.7300 USDT |
1,253.5600 USDT |
1,359.4300 USDT |
1,320.0000 USDT |
| 2024-04-18 |
1,329.4376 USDT |
4.1994 |
1,337.9400 USDT |
1,262.7700 USDT |
1,369.9700 USDT |
1,330.7900 USDT |
| 2024-04-17 |
1,341.6888 USDT |
5.3258 |
1,393.5000 USDT |
1,281.2400 USDT |
1,393.5000 USDT |
1,337.9400 USDT |
| 2024-04-16 |
1,401.9323 USDT |
7.2271 |
1,368.3500 USDT |
1,258.5000 USDT |
1,509.2000 USDT |
1,393.2000 USDT |
| 2024-04-15 |
1,363.3082 USDT |
3.9905 |
1,400.0000 USDT |
1,255.7700 USDT |
1,452.4200 USDT |
1,366.9000 USDT |
| 2024-04-14 |
1,381.5465 USDT |
2.3873 |
1,354.0900 USDT |
1,346.0200 USDT |
1,420.5600 USDT |
1,395.1500 USDT |
| 2024-04-13 |
1,479.0909 USDT |
4.0271 |
1,488.0000 USDT |
1,428.7100 USDT |
1,538.2000 USDT |
1,461.7100 USDT |
| 2024-04-12 |
1,586.9986 USDT |
8.5990 |
1,589.6500 USDT |
1,381.2500 USDT |
1,703.8000 USDT |
1,497.4400 USDT |
| 2024-04-11 |
1,648.2366 USDT |
1.5158 |
1,651.4000 USDT |
1,604.2400 USDT |
1,693.8400 USDT |
1,611.7400 USDT |
| 2024-04-10 |
1,650.1058 USDT |
4.3347 |
1,636.8600 USDT |
1,556.9200 USDT |
1,824.3200 USDT |
1,587.4600 USDT |
| 2024-04-09 |
1,639.0244 USDT |
3.9403 |
1,663.0500 USDT |
1,600.0000 USDT |
1,676.4600 USDT |
1,638.3300 USDT |
| 2024-04-08 |
1,666.9025 USDT |
2.7721 |
1,681.9500 USDT |
1,629.3000 USDT |
1,719.9800 USDT |
1,672.8200 USDT |
| 2024-04-07 |
1,668.6650 USDT |
1.7542 |
1,626.2700 USDT |
1,608.1600 USDT |
1,720.5900 USDT |
1,652.9000 USDT |
| 2024-04-06 |
1,610.8385 USDT |
3.0505 |
1,633.1100 USDT |
1,600.0000 USDT |
1,652.3800 USDT |
1,604.0300 USDT |
| 2024-04-05 |
1,713.4136 USDT |
2.7292 |
1,747.4300 USDT |
1,631.6100 USDT |
1,800.0100 USDT |
1,631.9000 USDT |
| 2024-04-04 |
1,740.7489 USDT |
3.4003 |
1,745.0000 USDT |
1,703.1400 USDT |
1,790.8000 USDT |
1,742.2800 USDT |
| 2024-04-03 |
1,752.0472 USDT |
3.0403 |
1,692.8500 USDT |
1,692.8500 USDT |
1,799.9800 USDT |
1,736.0000 USDT |
| 2024-04-02 |
1,745.6615 USDT |
9.1584 |
1,907.8500 USDT |
1,595.4400 USDT |
1,916.1900 USDT |
1,744.7800 USDT |
| 2024-04-01 |
1,953.7431 USDT |
6.3587 |
2,042.7000 USDT |
1,821.2200 USDT |
2,060.1000 USDT |
1,894.8900 USDT |
| 2024-03-31 |
2,121.3761 USDT |
6.2209 |
2,126.8100 USDT |
2,058.2400 USDT |
2,174.7000 USDT |
2,106.5500 USDT |
| 2024-03-30 |
2,191.5217 USDT |
4.8419 |
2,256.8300 USDT |
2,110.4200 USDT |
2,256.8300 USDT |
2,139.0100 USDT |
| 2024-03-29 |
2,235.2554 USDT |
2.7413 |
2,164.0600 USDT |
2,164.0600 USDT |
2,290.4200 USDT |
2,222.1300 USDT |
| 2024-03-28 |
2,167.9352 USDT |
27.7958 |
1,996.5300 USDT |
1,914.6200 USDT |
2,468.7200 USDT |
2,181.9300 USDT |
| 2024-03-27 |
1,972.0238 USDT |
12.9942 |
2,036.7900 USDT |
1,800.2600 USDT |
2,047.1900 USDT |
2,024.4000 USDT |
| 2024-03-26 |
2,026.0700 USDT |
23.3925 |
2,000.4000 USDT |
1,921.0100 USDT |
2,133.7600 USDT |
2,045.7100 USDT |
| 2024-03-25 |
1,928.5664 USDT |
7.1400 |
1,858.0400 USDT |
1,803.3400 USDT |
2,041.0000 USDT |
2,000.0000 USDT |
| 2024-03-24 |
1,841.4908 USDT |
4.6193 |
1,858.4600 USDT |
1,788.1800 USDT |
1,920.7500 USDT |
1,854.7900 USDT |
| 2024-03-23 |
1,844.6707 USDT |
3.3305 |
1,795.7400 USDT |
1,773.8400 USDT |
1,909.3200 USDT |
1,857.2500 USDT |
| 2024-03-22 |
1,779.3745 USDT |
6.6585 |
1,813.8800 USDT |
1,759.9900 USDT |
1,842.9600 USDT |
1,795.7400 USDT |
| 2024-03-21 |
1,814.5455 USDT |
4.7965 |
1,824.2900 USDT |
1,763.4800 USDT |
1,873.1100 USDT |
1,770.2600 USDT |
| 2024-03-20 |
1,726.8863 USDT |
14.2686 |
1,767.0700 USDT |
1,659.9600 USDT |
1,894.7800 USDT |
1,823.3400 USDT |
| 2024-03-19 |
1,771.0777 USDT |
2.5308 |
1,804.0400 USDT |
1,698.2900 USDT |
1,804.0400 USDT |
1,729.1200 USDT |