Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0818 USDT |
3,105,708.2799 GRT |
0.0822 USDT |
0.0790 USDT |
0.0844 USDT |
0.0810 USDT |
| 2022-11-01 |
0.0852 USDT |
3,187,157.6631 GRT |
0.0844 USDT |
0.0826 USDT |
0.0874 USDT |
0.0830 USDT |
| 2022-10-31 |
0.0833 USDT |
3,258,968.3504 GRT |
0.0839 USDT |
0.0815 USDT |
0.0864 USDT |
0.0849 USDT |
| 2022-10-30 |
0.0844 USDT |
6,459,934.9989 GRT |
0.0842 USDT |
0.0823 USDT |
0.0876 USDT |
0.0833 USDT |
| 2022-10-29 |
0.0842 USDT |
5,631,062.2320 GRT |
0.0822 USDT |
0.0822 USDT |
0.0865 USDT |
0.0843 USDT |
| 2022-10-28 |
0.0804 USDT |
2,234,039.3600 GRT |
0.0799 USDT |
0.0788 USDT |
0.0827 USDT |
0.0821 USDT |
| 2022-10-27 |
0.0823 USDT |
3,732,762.0938 GRT |
0.0825 USDT |
0.0795 USDT |
0.0857 USDT |
0.0808 USDT |
| 2022-10-26 |
0.0823 USDT |
5,197,125.9878 GRT |
0.0810 USDT |
0.0806 USDT |
0.0838 USDT |
0.0830 USDT |
| 2022-10-25 |
0.0817 USDT |
3,800,137.6283 GRT |
0.0797 USDT |
0.0787 USDT |
0.0845 USDT |
0.0812 USDT |
| 2022-10-24 |
0.0794 USDT |
2,914,450.0177 GRT |
0.0802 USDT |
0.0777 USDT |
0.0807 USDT |
0.0803 USDT |
| 2022-10-23 |
0.0790 USDT |
2,615,671.4281 GRT |
0.0783 USDT |
0.0763 USDT |
0.0806 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0783 USDT |
1,161,828.3817 GRT |
0.0789 USDT |
0.0775 USDT |
0.0791 USDT |
0.0777 USDT |
| 2022-10-21 |
0.0773 USDT |
2,780,469.1646 GRT |
0.0778 USDT |
0.0747 USDT |
0.0797 USDT |
0.0790 USDT |
| 2022-10-20 |
0.0800 USDT |
2,032,940.9094 GRT |
0.0792 USDT |
0.0777 USDT |
0.0811 USDT |
0.0788 USDT |
| 2022-10-19 |
0.0813 USDT |
3,459,326.1923 GRT |
0.0832 USDT |
0.0803 USDT |
0.0834 USDT |
0.0809 USDT |
| 2022-10-18 |
0.0850 USDT |
5,168,838.5771 GRT |
0.0868 USDT |
0.0819 USDT |
0.0876 USDT |
0.0835 USDT |
| 2022-10-17 |
0.0864 USDT |
2,575,572.5774 GRT |
0.0859 USDT |
0.0844 USDT |
0.0878 USDT |
0.0869 USDT |
| 2022-10-16 |
0.0856 USDT |
1,209,857.0125 GRT |
0.0847 USDT |
0.0847 USDT |
0.0869 USDT |
0.0863 USDT |
| 2022-10-15 |
0.0854 USDT |
1,980,099.1175 GRT |
0.0855 USDT |
0.0835 USDT |
0.0876 USDT |
0.0862 USDT |
| 2022-10-14 |
0.0888 USDT |
3,485,327.6549 GRT |
0.0879 USDT |
0.0852 USDT |
0.0908 USDT |
0.0856 USDT |
| 2022-10-13 |
0.0841 USDT |
9,849,787.0869 GRT |
0.0876 USDT |
0.0792 USDT |
0.0888 USDT |
0.0881 USDT |
| 2022-10-12 |
0.0887 USDT |
2,413,593.8456 GRT |
0.0888 USDT |
0.0872 USDT |
0.0897 USDT |
0.0880 USDT |
| 2022-10-11 |
0.0900 USDT |
3,746,471.2617 GRT |
0.0911 USDT |
0.0882 USDT |
0.0925 USDT |
0.0890 USDT |
| 2022-10-10 |
0.0952 USDT |
2,781,063.6826 GRT |
0.0964 USDT |
0.0927 USDT |
0.0973 USDT |
0.0938 USDT |
| 2022-10-09 |
0.0964 USDT |
1,598,956.4204 GRT |
0.0963 USDT |
0.0958 USDT |
0.0969 USDT |
0.0964 USDT |
| 2022-10-08 |
0.0974 USDT |
1,988,404.5208 GRT |
0.0980 USDT |
0.0969 USDT |
0.0989 USDT |
0.0970 USDT |
| 2022-10-07 |
0.0976 USDT |
4,215,493.0405 GRT |
0.0989 USDT |
0.0957 USDT |
0.0998 USDT |
0.0976 USDT |
| 2022-10-06 |
0.1011 USDT |
1,813,680.7039 GRT |
0.1001 USDT |
0.0990 USDT |
0.1040 USDT |
0.0994 USDT |
| 2022-10-05 |
0.0987 USDT |
1,286,595.1971 GRT |
0.1011 USDT |
0.0970 USDT |
0.1013 USDT |
0.0992 USDT |
| 2022-10-04 |
0.0996 USDT |
1,155,434.9205 GRT |
0.0979 USDT |
0.0976 USDT |
0.1009 USDT |
0.1003 USDT |
| 2022-10-03 |
0.0959 USDT |
1,363,183.3176 GRT |
0.0943 USDT |
0.0933 USDT |
0.0979 USDT |
0.0971 USDT |
| 2022-10-02 |
0.0970 USDT |
630,611.8331 GRT |
0.0975 USDT |
0.0953 USDT |
0.0982 USDT |
0.0969 USDT |
| 2022-10-01 |
0.0980 USDT |
1,252,008.0394 GRT |
0.0987 USDT |
0.0967 USDT |
0.0994 USDT |
0.0973 USDT |
| 2022-09-30 |
0.0989 USDT |
1,810,881.9999 GRT |
0.0992 USDT |
0.0971 USDT |
0.1010 USDT |
0.1003 USDT |
| 2022-09-29 |
0.0984 USDT |
1,019,233.7113 GRT |
0.0987 USDT |
0.0968 USDT |
0.0995 USDT |
0.0988 USDT |
| 2022-09-28 |
0.0985 USDT |
2,665,429.5479 GRT |
0.0992 USDT |
0.0954 USDT |
0.1002 USDT |
0.0989 USDT |
| 2022-09-27 |
0.1026 USDT |
2,333,335.0536 GRT |
0.1026 USDT |
0.0979 USDT |
0.1057 USDT |
0.0997 USDT |
| 2022-09-26 |
0.1004 USDT |
2,141,048.8129 GRT |
0.1012 USDT |
0.0987 USDT |
0.1026 USDT |
0.1019 USDT |
| 2022-09-25 |
0.1048 USDT |
3,769,040.2696 GRT |
0.1006 USDT |
0.1004 USDT |
0.1086 USDT |
0.1040 USDT |
| 2022-09-24 |
0.1023 USDT |
1,566,763.5048 GRT |
0.1030 USDT |
0.1007 USDT |
0.1041 USDT |
0.1026 USDT |
| 2022-09-23 |
0.1000 USDT |
1,882,647.5426 GRT |
0.1006 USDT |
0.0974 USDT |
0.1031 USDT |
0.0997 USDT |
| 2022-09-22 |
0.0988 USDT |
3,445,849.1384 GRT |
0.0932 USDT |
0.0929 USDT |
0.1014 USDT |
0.1003 USDT |
| 2022-09-21 |
0.0971 USDT |
4,940,259.7611 GRT |
0.0968 USDT |
0.0908 USDT |
0.1019 USDT |
0.0923 USDT |
| 2022-09-20 |
0.0993 USDT |
1,805,284.5089 GRT |
0.1015 USDT |
0.0972 USDT |
0.1020 USDT |
0.0979 USDT |
| 2022-09-19 |
0.1002 USDT |
3,003,995.0059 GRT |
0.1000 USDT |
0.0967 USDT |
0.1038 USDT |
0.1020 USDT |
| 2022-09-18 |
0.1034 USDT |
2,538,642.8545 GRT |
0.1091 USDT |
0.0960 USDT |
0.1094 USDT |
0.1002 USDT |
| 2022-09-17 |
0.1075 USDT |
1,140,509.1342 GRT |
0.1057 USDT |
0.1056 USDT |
0.1090 USDT |
0.1078 USDT |
| 2022-09-16 |
0.1068 USDT |
1,322,867.4781 GRT |
0.1085 USDT |
0.1036 USDT |
0.1103 USDT |
0.1059 USDT |
| 2022-09-15 |
0.1109 USDT |
2,249,209.3639 GRT |
0.1125 USDT |
0.1063 USDT |
0.1157 USDT |
0.1101 USDT |
| 2022-09-14 |
0.1095 USDT |
4,638,218.5001 GRT |
0.1082 USDT |
0.1072 USDT |
0.1124 USDT |
0.1102 USDT |