Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0578 USDT |
1,268,136.6994 GRT |
0.0575 USDT |
0.0567 USDT |
0.0588 USDT |
0.0582 USDT |
| 2022-12-21 |
0.0572 USDT |
901,658.1932 GRT |
0.0573 USDT |
0.0563 USDT |
0.0581 USDT |
0.0569 USDT |
| 2022-12-20 |
0.0568 USDT |
2,132,928.0238 GRT |
0.0550 USDT |
0.0548 USDT |
0.0580 USDT |
0.0570 USDT |
| 2022-12-19 |
0.0575 USDT |
1,997,789.0926 GRT |
0.0577 USDT |
0.0554 USDT |
0.0588 USDT |
0.0557 USDT |
| 2022-12-18 |
0.0577 USDT |
610,291.5188 GRT |
0.0581 USDT |
0.0571 USDT |
0.0581 USDT |
0.0575 USDT |
| 2022-12-17 |
0.0566 USDT |
2,273,093.4172 GRT |
0.0563 USDT |
0.0550 USDT |
0.0580 USDT |
0.0572 USDT |
| 2022-12-16 |
0.0612 USDT |
2,370,006.7024 GRT |
0.0639 USDT |
0.0595 USDT |
0.0647 USDT |
0.0598 USDT |
| 2022-12-15 |
0.0650 USDT |
2,938,031.5167 GRT |
0.0658 USDT |
0.0633 USDT |
0.0671 USDT |
0.0638 USDT |
| 2022-12-14 |
0.0673 USDT |
3,466,380.3186 GRT |
0.0672 USDT |
0.0642 USDT |
0.0686 USDT |
0.0658 USDT |
| 2022-12-13 |
0.0667 USDT |
4,013,579.8346 GRT |
0.0683 USDT |
0.0651 USDT |
0.0693 USDT |
0.0671 USDT |
| 2022-12-12 |
0.0671 USDT |
5,459,205.7589 GRT |
0.0696 USDT |
0.0654 USDT |
0.0701 USDT |
0.0681 USDT |
| 2022-12-11 |
0.0701 USDT |
4,203,066.7443 GRT |
0.0723 USDT |
0.0687 USDT |
0.0723 USDT |
0.0687 USDT |
| 2022-12-10 |
0.0714 USDT |
17,148,634.2555 GRT |
0.0654 USDT |
0.0653 USDT |
0.0753 USDT |
0.0733 USDT |
| 2022-12-09 |
0.0670 USDT |
7,134,391.8461 GRT |
0.0637 USDT |
0.0630 USDT |
0.0707 USDT |
0.0656 USDT |
| 2022-12-08 |
0.0624 USDT |
1,860,555.9213 GRT |
0.0617 USDT |
0.0612 USDT |
0.0641 USDT |
0.0634 USDT |
| 2022-12-07 |
0.0624 USDT |
2,490,261.5137 GRT |
0.0642 USDT |
0.0607 USDT |
0.0645 USDT |
0.0621 USDT |
| 2022-12-06 |
0.0640 USDT |
1,550,767.7987 GRT |
0.0640 USDT |
0.0631 USDT |
0.0649 USDT |
0.0636 USDT |
| 2022-12-05 |
0.0647 USDT |
2,751,267.1308 GRT |
0.0640 USDT |
0.0631 USDT |
0.0658 USDT |
0.0636 USDT |
| 2022-12-04 |
0.0637 USDT |
3,644,668.0682 GRT |
0.0629 USDT |
0.0628 USDT |
0.0646 USDT |
0.0641 USDT |
| 2022-12-03 |
0.0651 USDT |
913,781.0525 GRT |
0.0651 USDT |
0.0643 USDT |
0.0662 USDT |
0.0645 USDT |
| 2022-12-02 |
0.0643 USDT |
3,074,250.7267 GRT |
0.0644 USDT |
0.0628 USDT |
0.0653 USDT |
0.0650 USDT |
| 2022-12-01 |
0.0641 USDT |
1,689,762.9224 GRT |
0.0646 USDT |
0.0629 USDT |
0.0652 USDT |
0.0644 USDT |
| 2022-11-30 |
0.0632 USDT |
2,781,966.1102 GRT |
0.0628 USDT |
0.0613 USDT |
0.0647 USDT |
0.0638 USDT |
| 2022-11-29 |
0.0627 USDT |
1,842,356.6580 GRT |
0.0622 USDT |
0.0614 USDT |
0.0638 USDT |
0.0620 USDT |
| 2022-11-28 |
0.0610 USDT |
5,161,702.5872 GRT |
0.0628 USDT |
0.0589 USDT |
0.0634 USDT |
0.0622 USDT |
| 2022-11-27 |
0.0651 USDT |
6,281,988.2727 GRT |
0.0630 USDT |
0.0629 USDT |
0.0666 USDT |
0.0646 USDT |
| 2022-11-26 |
0.0640 USDT |
6,629,674.7110 GRT |
0.0625 USDT |
0.0599 USDT |
0.0660 USDT |
0.0634 USDT |
| 2022-11-25 |
0.0625 USDT |
5,069,996.9586 GRT |
0.0620 USDT |
0.0599 USDT |
0.0648 USDT |
0.0621 USDT |
| 2022-11-24 |
0.0612 USDT |
2,510,676.3143 GRT |
0.0621 USDT |
0.0592 USDT |
0.0634 USDT |
0.0620 USDT |
| 2022-11-23 |
0.0621 USDT |
9,882,014.7633 GRT |
0.0552 USDT |
0.0546 USDT |
0.0744 USDT |
0.0619 USDT |
| 2022-11-22 |
0.0536 USDT |
1,421,716.5053 GRT |
0.0539 USDT |
0.0515 USDT |
0.0553 USDT |
0.0543 USDT |
| 2022-11-21 |
0.0556 USDT |
2,068,147.0373 GRT |
0.0569 USDT |
0.0522 USDT |
0.0575 USDT |
0.0527 USDT |
| 2022-11-20 |
0.0592 USDT |
2,712,075.3197 GRT |
0.0600 USDT |
0.0575 USDT |
0.0607 USDT |
0.0579 USDT |
| 2022-11-19 |
0.0595 USDT |
897,002.1658 GRT |
0.0605 USDT |
0.0584 USDT |
0.0605 USDT |
0.0600 USDT |
| 2022-11-18 |
0.0607 USDT |
1,241,707.5343 GRT |
0.0605 USDT |
0.0597 USDT |
0.0619 USDT |
0.0601 USDT |
| 2022-11-17 |
0.0607 USDT |
1,080,876.1580 GRT |
0.0621 USDT |
0.0596 USDT |
0.0621 USDT |
0.0605 USDT |
| 2022-11-16 |
0.0629 USDT |
2,596,277.2992 GRT |
0.0643 USDT |
0.0607 USDT |
0.0653 USDT |
0.0620 USDT |
| 2022-11-15 |
0.0649 USDT |
2,573,593.7971 GRT |
0.0640 USDT |
0.0631 USDT |
0.0669 USDT |
0.0640 USDT |
| 2022-11-14 |
0.0613 USDT |
2,078,023.0222 GRT |
0.0616 USDT |
0.0578 USDT |
0.0640 USDT |
0.0629 USDT |
| 2022-11-13 |
0.0626 USDT |
1,715,052.8534 GRT |
0.0621 USDT |
0.0604 USDT |
0.0646 USDT |
0.0612 USDT |
| 2022-11-12 |
0.0625 USDT |
1,391,427.5710 GRT |
0.0663 USDT |
0.0601 USDT |
0.0663 USDT |
0.0621 USDT |
| 2022-11-11 |
0.0660 USDT |
3,436,304.7068 GRT |
0.0696 USDT |
0.0630 USDT |
0.0706 USDT |
0.0637 USDT |
| 2022-11-10 |
0.0661 USDT |
8,158,745.0549 GRT |
0.0582 USDT |
0.0571 USDT |
0.0720 USDT |
0.0701 USDT |
| 2022-11-09 |
0.0681 USDT |
15,805,834.7648 GRT |
0.0755 USDT |
0.0562 USDT |
0.0789 USDT |
0.0586 USDT |
| 2022-11-08 |
0.0783 USDT |
23,830,814.3695 GRT |
0.0904 USDT |
0.0667 USDT |
0.0922 USDT |
0.0751 USDT |
| 2022-11-07 |
0.0898 USDT |
4,573,642.8867 GRT |
0.0902 USDT |
0.0864 USDT |
0.0924 USDT |
0.0906 USDT |
| 2022-11-06 |
0.0964 USDT |
5,292,368.6407 GRT |
0.0988 USDT |
0.0931 USDT |
0.1000 USDT |
0.0938 USDT |
| 2022-11-05 |
0.0995 USDT |
18,355,714.1890 GRT |
0.0949 USDT |
0.0947 USDT |
0.1047 USDT |
0.0998 USDT |
| 2022-11-04 |
0.0941 USDT |
14,000,386.1251 GRT |
0.0869 USDT |
0.0855 USDT |
0.0987 USDT |
0.0945 USDT |
| 2022-11-03 |
0.0906 USDT |
8,767,848.2440 GRT |
0.0813 USDT |
0.0811 USDT |
0.0972 USDT |
0.0894 USDT |