Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2217 USDT |
86,140.9675 GRT |
0.2210 USDT |
0.2205 USDT |
0.2231 USDT |
0.2210 USDT |
| 2025-01-07 |
0.2379 USDT |
2,497,579.4806 GRT |
0.2477 USDT |
0.2279 USDT |
0.2492 USDT |
0.2309 USDT |
| 2025-01-06 |
0.2455 USDT |
2,213,877.8540 GRT |
0.2429 USDT |
0.2368 USDT |
0.2553 USDT |
0.2470 USDT |
| 2025-01-05 |
0.2374 USDT |
1,188,009.5148 GRT |
0.2400 USDT |
0.2317 USDT |
0.2419 USDT |
0.2415 USDT |
| 2025-01-04 |
0.2413 USDT |
1,488,148.7111 GRT |
0.2419 USDT |
0.2372 USDT |
0.2463 USDT |
0.2410 USDT |
| 2025-01-03 |
0.2259 USDT |
1,283,860.9958 GRT |
0.2200 USDT |
0.2157 USDT |
0.2378 USDT |
0.2376 USDT |
| 2025-01-02 |
0.2180 USDT |
2,171,022.0009 GRT |
0.2090 USDT |
0.2083 USDT |
0.2265 USDT |
0.2217 USDT |
| 2025-01-01 |
0.2009 USDT |
1,540,366.1560 GRT |
0.1995 USDT |
0.1955 USDT |
0.2098 USDT |
0.2095 USDT |
| 2024-12-31 |
0.2034 USDT |
1,901,315.4166 GRT |
0.2035 USDT |
0.1978 USDT |
0.2109 USDT |
0.2076 USDT |
| 2024-12-30 |
0.2066 USDT |
2,917,904.8111 GRT |
0.2065 USDT |
0.1985 USDT |
0.2158 USDT |
0.2082 USDT |
| 2024-12-29 |
0.2114 USDT |
2,432,938.9490 GRT |
0.2163 USDT |
0.2038 USDT |
0.2193 USDT |
0.2048 USDT |
| 2024-12-28 |
0.2101 USDT |
1,714,394.7271 GRT |
0.2073 USDT |
0.2046 USDT |
0.2164 USDT |
0.2159 USDT |
| 2024-12-27 |
0.2109 USDT |
1,764,908.1721 GRT |
0.2080 USDT |
0.2049 USDT |
0.2184 USDT |
0.2075 USDT |
| 2024-12-26 |
0.2119 USDT |
2,729,732.3041 GRT |
0.2234 USDT |
0.2054 USDT |
0.2259 USDT |
0.2091 USDT |
| 2024-12-25 |
0.2258 USDT |
1,528,632.0242 GRT |
0.2297 USDT |
0.2194 USDT |
0.2309 USDT |
0.2214 USDT |
| 2024-12-24 |
0.2249 USDT |
2,484,718.3363 GRT |
0.2231 USDT |
0.2162 USDT |
0.2344 USDT |
0.2302 USDT |
| 2024-12-23 |
0.2082 USDT |
1,777,268.0780 GRT |
0.2057 USDT |
0.2001 USDT |
0.2142 USDT |
0.2085 USDT |
| 2024-12-22 |
0.2074 USDT |
2,806,333.5813 GRT |
0.2048 USDT |
0.1998 USDT |
0.2143 USDT |
0.2004 USDT |
| 2024-12-21 |
0.2181 USDT |
4,240,834.1490 GRT |
0.2180 USDT |
0.2052 USDT |
0.2328 USDT |
0.2087 USDT |
| 2024-12-20 |
0.2024 USDT |
8,333,612.9658 GRT |
0.2109 USDT |
0.1838 USDT |
0.2204 USDT |
0.2148 USDT |
| 2024-12-19 |
0.2221 USDT |
7,283,352.0107 GRT |
0.2339 USDT |
0.2033 USDT |
0.2377 USDT |
0.2129 USDT |
| 2024-12-18 |
0.2468 USDT |
7,023,945.1546 GRT |
0.2597 USDT |
0.2304 USDT |
0.2609 USDT |
0.2340 USDT |
| 2024-12-17 |
0.2710 USDT |
2,719,660.4494 GRT |
0.2752 USDT |
0.2624 USDT |
0.2774 USDT |
0.2672 USDT |
| 2024-12-16 |
0.2789 USDT |
3,928,865.6584 GRT |
0.2873 USDT |
0.2677 USDT |
0.2927 USDT |
0.2819 USDT |
| 2024-12-15 |
0.2775 USDT |
3,080,183.1174 GRT |
0.2727 USDT |
0.2655 USDT |
0.2886 USDT |
0.2819 USDT |
| 2024-12-14 |
0.2767 USDT |
3,099,688.8385 GRT |
0.2862 USDT |
0.2658 USDT |
0.2901 USDT |
0.2733 USDT |
| 2024-12-13 |
0.2812 USDT |
4,774,325.1299 GRT |
0.2855 USDT |
0.2746 USDT |
0.2898 USDT |
0.2859 USDT |
| 2024-12-12 |
0.2909 USDT |
8,606,251.9237 GRT |
0.2821 USDT |
0.2813 USDT |
0.3001 USDT |
0.2842 USDT |
| 2024-12-11 |
0.2698 USDT |
5,970,643.6954 GRT |
0.2627 USDT |
0.2499 USDT |
0.2880 USDT |
0.2791 USDT |
| 2024-12-10 |
0.2587 USDT |
9,403,813.2091 GRT |
0.2655 USDT |
0.2388 USDT |
0.2748 USDT |
0.2431 USDT |
| 2024-12-09 |
0.2809 USDT |
12,923,143.3665 GRT |
0.3230 USDT |
0.2252 USDT |
0.3232 USDT |
0.2544 USDT |
| 2024-12-08 |
0.3200 USDT |
2,774,186.6877 GRT |
0.3255 USDT |
0.3139 USDT |
0.3281 USDT |
0.3191 USDT |
| 2024-12-07 |
0.3301 USDT |
4,522,670.3820 GRT |
0.3366 USDT |
0.3230 USDT |
0.3407 USDT |
0.3262 USDT |
| 2024-12-06 |
0.3366 USDT |
8,748,883.4688 GRT |
0.3265 USDT |
0.3193 USDT |
0.3465 USDT |
0.3425 USDT |
| 2024-12-05 |
0.3303 USDT |
12,220,494.6122 GRT |
0.3224 USDT |
0.3061 USDT |
0.3484 USDT |
0.3310 USDT |
| 2024-12-04 |
0.3242 USDT |
9,888,084.6471 GRT |
0.3183 USDT |
0.3082 USDT |
0.3490 USDT |
0.3326 USDT |
| 2024-12-03 |
0.3026 USDT |
8,224,254.0782 GRT |
0.2982 USDT |
0.2746 USDT |
0.3155 USDT |
0.2783 USDT |
| 2024-12-02 |
0.2870 USDT |
9,944,819.4679 GRT |
0.2883 USDT |
0.2696 USDT |
0.3100 USDT |
0.2763 USDT |
| 2024-12-01 |
0.2881 USDT |
3,793,894.5045 GRT |
0.2895 USDT |
0.2772 USDT |
0.2950 USDT |
0.2847 USDT |
| 2024-11-30 |
0.2867 USDT |
5,809,893.1750 GRT |
0.2864 USDT |
0.2772 USDT |
0.2990 USDT |
0.2907 USDT |
| 2024-11-29 |
0.2708 USDT |
4,439,894.9869 GRT |
0.2745 USDT |
0.2612 USDT |
0.2782 USDT |
0.2776 USDT |
| 2024-11-28 |
0.2593 USDT |
5,403,162.1994 GRT |
0.2567 USDT |
0.2464 USDT |
0.2754 USDT |
0.2742 USDT |
| 2024-11-27 |
0.2470 USDT |
5,227,570.2147 GRT |
0.2425 USDT |
0.2357 USDT |
0.2600 USDT |
0.2583 USDT |
| 2024-11-26 |
0.2402 USDT |
8,247,609.5305 GRT |
0.2437 USDT |
0.2283 USDT |
0.2557 USDT |
0.2392 USDT |
| 2024-11-25 |
0.2575 USDT |
10,448,579.2032 GRT |
0.2600 USDT |
0.2436 USDT |
0.2701 USDT |
0.2502 USDT |
| 2024-11-24 |
0.2447 USDT |
14,455,288.2910 GRT |
0.2392 USDT |
0.2248 USDT |
0.2641 USDT |
0.2485 USDT |
| 2024-11-23 |
0.2444 USDT |
15,578,891.8461 GRT |
0.2374 USDT |
0.2319 USDT |
0.2574 USDT |
0.2425 USDT |
| 2024-11-22 |
0.2215 USDT |
9,502,647.5492 GRT |
0.2210 USDT |
0.2108 USDT |
0.2377 USDT |
0.2331 USDT |
| 2024-11-21 |
0.2187 USDT |
4,356,570.4579 GRT |
0.2209 USDT |
0.2097 USDT |
0.2278 USDT |
0.2190 USDT |
| 2024-11-20 |
0.2272 USDT |
9,746,216.1974 GRT |
0.2332 USDT |
0.2178 USDT |
0.2405 USDT |
0.2272 USDT |