Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.1639 USDT |
6,310,845.6040 GRT |
0.1651 USDT |
0.1562 USDT |
0.1729 USDT |
0.1598 USDT |
| 2022-06-04 |
0.1642 USDT |
9,889,936.5287 GRT |
0.1477 USDT |
0.1450 USDT |
0.1751 USDT |
0.1669 USDT |
| 2022-06-03 |
0.1465 USDT |
1,888,063.5608 GRT |
0.1523 USDT |
0.1416 USDT |
0.1530 USDT |
0.1465 USDT |
| 2022-06-02 |
0.1453 USDT |
4,200,262.5513 GRT |
0.1468 USDT |
0.1403 USDT |
0.1502 USDT |
0.1497 USDT |
| 2022-06-01 |
0.1545 USDT |
8,093,346.8117 GRT |
0.1635 USDT |
0.1413 USDT |
0.1657 USDT |
0.1473 USDT |
| 2022-05-31 |
0.1562 USDT |
4,038,509.2928 GRT |
0.1568 USDT |
0.1481 USDT |
0.1659 USDT |
0.1586 USDT |
| 2022-05-30 |
0.1514 USDT |
3,965,268.3004 GRT |
0.1424 USDT |
0.1409 USDT |
0.1575 USDT |
0.1551 USDT |
| 2022-05-29 |
0.1382 USDT |
2,270,704.0996 GRT |
0.1374 USDT |
0.1334 USDT |
0.1417 USDT |
0.1405 USDT |
| 2022-05-28 |
0.1381 USDT |
3,340,959.2004 GRT |
0.1362 USDT |
0.1315 USDT |
0.1424 USDT |
0.1396 USDT |
| 2022-05-27 |
0.1372 USDT |
5,461,369.4091 GRT |
0.1381 USDT |
0.1312 USDT |
0.1445 USDT |
0.1388 USDT |
| 2022-05-26 |
0.1417 USDT |
3,197,375.7023 GRT |
0.1513 USDT |
0.1325 USDT |
0.1539 USDT |
0.1429 USDT |
| 2022-05-25 |
0.1521 USDT |
2,806,063.8295 GRT |
0.1549 USDT |
0.1480 USDT |
0.1588 USDT |
0.1520 USDT |
| 2022-05-24 |
0.1533 USDT |
4,031,701.8143 GRT |
0.1543 USDT |
0.1441 USDT |
0.1611 USDT |
0.1533 USDT |
| 2022-05-23 |
0.1679 USDT |
3,691,494.2482 GRT |
0.1630 USDT |
0.1585 USDT |
0.1800 USDT |
0.1692 USDT |
| 2022-05-22 |
0.1620 USDT |
2,506,951.2333 GRT |
0.1579 USDT |
0.1552 USDT |
0.1681 USDT |
0.1600 USDT |
| 2022-05-21 |
0.1543 USDT |
2,514,698.5453 GRT |
0.1513 USDT |
0.1478 USDT |
0.1621 USDT |
0.1567 USDT |
| 2022-05-20 |
0.1539 USDT |
3,268,153.8127 GRT |
0.1610 USDT |
0.1458 USDT |
0.1646 USDT |
0.1526 USDT |
| 2022-05-19 |
0.1580 USDT |
3,671,693.1288 GRT |
0.1576 USDT |
0.1481 USDT |
0.1660 USDT |
0.1551 USDT |
| 2022-05-18 |
0.1702 USDT |
4,392,252.4248 GRT |
0.1797 USDT |
0.1596 USDT |
0.1845 USDT |
0.1622 USDT |
| 2022-05-17 |
0.1823 USDT |
7,830,326.9274 GRT |
0.1738 USDT |
0.1678 USDT |
0.1918 USDT |
0.1763 USDT |
| 2022-05-16 |
0.1829 USDT |
8,110,215.5197 GRT |
0.1995 USDT |
0.1727 USDT |
0.2046 USDT |
0.1745 USDT |
| 2022-05-15 |
0.1954 USDT |
9,246,211.3117 GRT |
0.1926 USDT |
0.1860 USDT |
0.2100 USDT |
0.1953 USDT |
| 2022-05-14 |
0.1591 USDT |
6,971,945.2394 GRT |
0.1487 USDT |
0.1438 USDT |
0.1781 USDT |
0.1668 USDT |
| 2022-05-13 |
0.1486 USDT |
10,420,992.9707 GRT |
0.1340 USDT |
0.1327 USDT |
0.1671 USDT |
0.1537 USDT |
| 2022-05-12 |
0.1366 USDT |
7,975,863.9465 GRT |
0.1523 USDT |
0.1181 USDT |
0.1642 USDT |
0.1364 USDT |
| 2022-05-11 |
0.2033 USDT |
20,176,120.1829 GRT |
0.2459 USDT |
0.1487 USDT |
0.2563 USDT |
0.1536 USDT |
| 2022-05-10 |
0.2492 USDT |
7,910,954.5756 GRT |
0.2380 USDT |
0.2261 USDT |
0.2695 USDT |
0.2500 USDT |
| 2022-05-09 |
0.2685 USDT |
5,896,356.8850 GRT |
0.3001 USDT |
0.2441 USDT |
0.3067 USDT |
0.2522 USDT |
| 2022-05-08 |
0.2974 USDT |
3,746,207.5331 GRT |
0.2922 USDT |
0.2827 USDT |
0.3113 USDT |
0.3041 USDT |
| 2022-05-07 |
0.2980 USDT |
1,211,869.0559 GRT |
0.2954 USDT |
0.2935 USDT |
0.3046 USDT |
0.2989 USDT |
| 2022-05-06 |
0.2909 USDT |
2,050,703.2866 GRT |
0.3012 USDT |
0.2801 USDT |
0.3015 USDT |
0.2961 USDT |
| 2022-05-05 |
0.3165 USDT |
4,136,716.2072 GRT |
0.3441 USDT |
0.2850 USDT |
0.3459 USDT |
0.2969 USDT |
| 2022-05-04 |
0.3200 USDT |
3,349,012.6492 GRT |
0.3189 USDT |
0.3108 USDT |
0.3338 USDT |
0.3329 USDT |
| 2022-05-03 |
0.3208 USDT |
3,604,411.0605 GRT |
0.3073 USDT |
0.3031 USDT |
0.3383 USDT |
0.3143 USDT |
| 2022-05-02 |
0.3093 USDT |
1,457,200.3276 GRT |
0.3158 USDT |
0.2975 USDT |
0.3204 USDT |
0.3012 USDT |
| 2022-05-01 |
0.3140 USDT |
2,923,557.6809 GRT |
0.3066 USDT |
0.3002 USDT |
0.3256 USDT |
0.3071 USDT |
| 2022-04-30 |
0.3429 USDT |
2,986,650.6737 GRT |
0.3493 USDT |
0.3300 USDT |
0.3599 USDT |
0.3317 USDT |
| 2022-04-29 |
0.3489 USDT |
4,720,679.8643 GRT |
0.3585 USDT |
0.3399 USDT |
0.3620 USDT |
0.3460 USDT |
| 2022-04-28 |
0.3824 USDT |
10,007,089.8403 GRT |
0.3674 USDT |
0.3590 USDT |
0.4105 USDT |
0.3613 USDT |
| 2022-04-27 |
0.3496 USDT |
6,772,518.9681 GRT |
0.3374 USDT |
0.3326 USDT |
0.3727 USDT |
0.3606 USDT |
| 2022-04-26 |
0.3804 USDT |
8,812,085.8633 GRT |
0.3603 USDT |
0.3454 USDT |
0.4043 USDT |
0.3478 USDT |
| 2022-04-25 |
0.3396 USDT |
2,858,222.1548 GRT |
0.3569 USDT |
0.3251 USDT |
0.3588 USDT |
0.3547 USDT |
| 2022-04-24 |
0.3563 USDT |
1,269,258.0562 GRT |
0.3541 USDT |
0.3461 USDT |
0.3629 USDT |
0.3541 USDT |
| 2022-04-23 |
0.3539 USDT |
1,159,563.5776 GRT |
0.3535 USDT |
0.3433 USDT |
0.3590 USDT |
0.3571 USDT |
| 2022-04-22 |
0.3577 USDT |
1,690,236.4924 GRT |
0.3542 USDT |
0.3479 USDT |
0.3670 USDT |
0.3557 USDT |
| 2022-04-21 |
0.3770 USDT |
5,202,072.0637 GRT |
0.3627 USDT |
0.3560 USDT |
0.3955 USDT |
0.3592 USDT |
| 2022-04-20 |
0.3677 USDT |
4,572,271.3501 GRT |
0.3616 USDT |
0.3542 USDT |
0.3810 USDT |
0.3626 USDT |
| 2022-04-19 |
0.3628 USDT |
1,865,444.4177 GRT |
0.3623 USDT |
0.3564 USDT |
0.3701 USDT |
0.3633 USDT |
| 2022-04-18 |
0.3451 USDT |
2,540,760.4009 GRT |
0.3487 USDT |
0.3300 USDT |
0.3618 USDT |
0.3599 USDT |
| 2022-04-17 |
0.3646 USDT |
880,142.1931 GRT |
0.3625 USDT |
0.3584 USDT |
0.3704 USDT |
0.3627 USDT |