Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3227 USDT |
5,842,785.1070 GRT |
0.3183 USDT |
0.3082 USDT |
0.3490 USDT |
0.3299 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 |
| 2024-11-19 |
0.2296 USDT |
14,586,407.3085 GRT |
0.2186 USDT |
0.2086 USDT |
0.2475 USDT |
0.2330 USDT |
| 2024-11-18 |
0.2104 USDT |
15,804,640.8625 GRT |
0.1922 USDT |
0.1900 USDT |
0.2231 USDT |
0.2166 USDT |
| 2024-11-17 |
0.1987 USDT |
7,490,795.9706 GRT |
0.2090 USDT |
0.1902 USDT |
0.2090 USDT |
0.1905 USDT |
| 2024-11-16 |
0.1988 USDT |
12,786,237.0998 GRT |
0.1844 USDT |
0.1841 USDT |
0.2098 USDT |
0.2063 USDT |
| 2024-11-15 |
0.1740 USDT |
7,844,468.6154 GRT |
0.1721 USDT |
0.1666 USDT |
0.1809 USDT |
0.1806 USDT |
| 2024-11-14 |
0.1775 USDT |
7,495,958.7298 GRT |
0.1806 USDT |
0.1705 USDT |
0.1878 USDT |
0.1740 USDT |
| 2024-11-13 |
0.1818 USDT |
12,589,680.3331 GRT |
0.1910 USDT |
0.1730 USDT |
0.1949 USDT |
0.1768 USDT |
| 2024-11-12 |
0.1962 USDT |
12,642,451.8903 GRT |
0.1996 USDT |
0.1820 USDT |
0.2106 USDT |
0.1898 USDT |
| 2024-11-11 |
0.1861 USDT |
10,140,067.1349 GRT |
0.1785 USDT |
0.1773 USDT |
0.1979 USDT |
0.1958 USDT |
| 2024-11-10 |
0.1772 USDT |
5,331,835.6430 GRT |
0.1715 USDT |
0.1701 USDT |
0.1842 USDT |
0.1805 USDT |
| 2024-11-09 |
0.1650 USDT |
3,517,162.5765 GRT |
0.1636 USDT |
0.1579 USDT |
0.1709 USDT |
0.1653 USDT |
| 2024-11-08 |
0.1559 USDT |
3,715,834.2444 GRT |
0.1571 USDT |
0.1524 USDT |
0.1601 USDT |
0.1576 USDT |
| 2024-11-07 |
0.1556 USDT |
2,979,383.1356 GRT |
0.1540 USDT |
0.1516 USDT |
0.1604 USDT |
0.1597 USDT |
| 2024-11-06 |
0.1492 USDT |
6,629,497.5080 GRT |
0.1388 USDT |
0.1388 USDT |
0.1542 USDT |
0.1542 USDT |
| 2024-11-05 |
0.1363 USDT |
1,746,054.4637 GRT |
0.1309 USDT |
0.1306 USDT |
0.1414 USDT |
0.1383 USDT |
| 2024-11-04 |
0.1334 USDT |
1,766,562.7872 GRT |
0.1363 USDT |
0.1285 USDT |
0.1398 USDT |
0.1289 USDT |
| 2024-11-03 |
0.1362 USDT |
2,352,973.1847 GRT |
0.1434 USDT |
0.1317 USDT |
0.1441 USDT |
0.1372 USDT |
| 2024-11-02 |
0.1441 USDT |
833,237.4574 GRT |
0.1451 USDT |
0.1415 USDT |
0.1469 USDT |
0.1436 USDT |
| 2024-11-01 |
0.1469 USDT |
3,940,281.3083 GRT |
0.1473 USDT |
0.1435 USDT |
0.1527 USDT |
0.1477 USDT |
| 2024-10-31 |
0.1524 USDT |
1,557,134.7556 GRT |
0.1571 USDT |
0.1487 USDT |
0.1574 USDT |
0.1492 USDT |
| 2024-10-30 |
0.1582 USDT |
3,147,798.7229 GRT |
0.1606 USDT |
0.1556 USDT |
0.1611 USDT |
0.1584 USDT |
| 2024-10-29 |
0.1589 USDT |
4,592,953.2401 GRT |
0.1565 USDT |
0.1552 USDT |
0.1614 USDT |
0.1599 USDT |
| 2024-10-28 |
0.1522 USDT |
1,540,145.6385 GRT |
0.1553 USDT |
0.1481 USDT |
0.1575 USDT |
0.1565 USDT |
| 2024-10-27 |
0.1530 USDT |
1,083,364.1997 GRT |
0.1519 USDT |
0.1505 USDT |
0.1555 USDT |
0.1541 USDT |
| 2024-10-26 |
0.1511 USDT |
1,951,640.8899 GRT |
0.1520 USDT |
0.1479 USDT |
0.1543 USDT |
0.1515 USDT |
| 2024-10-25 |
0.1608 USDT |
1,629,647.5209 GRT |
0.1640 USDT |
0.1558 USDT |
0.1646 USDT |
0.1587 USDT |
| 2024-10-24 |
0.1630 USDT |
1,087,281.9781 GRT |
0.1609 USDT |
0.1593 USDT |
0.1651 USDT |
0.1646 USDT |
| 2024-10-23 |
0.1613 USDT |
1,748,969.9734 GRT |
0.1675 USDT |
0.1565 USDT |
0.1678 USDT |
0.1607 USDT |
| 2024-10-22 |
0.1684 USDT |
1,781,166.3895 GRT |
0.1695 USDT |
0.1653 USDT |
0.1729 USDT |
0.1673 USDT |
| 2024-10-21 |
0.1729 USDT |
2,365,455.0536 GRT |
0.1795 USDT |
0.1682 USDT |
0.1801 USDT |
0.1708 USDT |
| 2024-10-20 |
0.1716 USDT |
1,312,240.1922 GRT |
0.1672 USDT |
0.1647 USDT |
0.1770 USDT |
0.1758 USDT |
| 2024-10-19 |
0.1680 USDT |
1,070,439.9218 GRT |
0.1692 USDT |
0.1657 USDT |
0.1722 USDT |
0.1673 USDT |
| 2024-10-18 |
0.1657 USDT |
1,248,191.0526 GRT |
0.1637 USDT |
0.1626 USDT |
0.1689 USDT |
0.1669 USDT |
| 2024-10-17 |
0.1651 USDT |
2,665,911.1374 GRT |
0.1677 USDT |
0.1617 USDT |
0.1700 USDT |
0.1635 USDT |
| 2024-10-16 |
0.1715 USDT |
3,108,596.9016 GRT |
0.1737 USDT |
0.1679 USDT |
0.1755 USDT |
0.1690 USDT |