Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.3560 USDT |
1,740,589.6646 GRT |
0.3614 USDT |
0.3400 USDT |
0.3700 USDT |
0.3493 USDT |
| 2022-02-24 |
0.3234 USDT |
3,025,963.1540 GRT |
0.3531 USDT |
0.3022 USDT |
0.3578 USDT |
0.3313 USDT |
| 2022-02-23 |
0.3776 USDT |
2,538,305.2597 GRT |
0.3828 USDT |
0.3526 USDT |
0.3937 USDT |
0.3567 USDT |
| 2022-02-22 |
0.3643 USDT |
1,277,488.8142 GRT |
0.3579 USDT |
0.3475 USDT |
0.3849 USDT |
0.3641 USDT |
| 2022-02-21 |
0.4006 USDT |
2,029,568.7896 GRT |
0.3914 USDT |
0.3759 USDT |
0.4235 USDT |
0.3815 USDT |
| 2022-02-20 |
0.3931 USDT |
1,574,118.8504 GRT |
0.4170 USDT |
0.3759 USDT |
0.4174 USDT |
0.3848 USDT |
| 2022-02-19 |
0.4141 USDT |
1,110,653.6274 GRT |
0.4122 USDT |
0.3983 USDT |
0.4254 USDT |
0.4162 USDT |
| 2022-02-18 |
0.4314 USDT |
1,982,544.7844 GRT |
0.4365 USDT |
0.4085 USDT |
0.4498 USDT |
0.4153 USDT |
| 2022-02-17 |
0.4612 USDT |
3,199,970.8798 GRT |
0.4869 USDT |
0.4307 USDT |
0.4889 USDT |
0.4371 USDT |
| 2022-02-16 |
0.4903 USDT |
5,957,496.8505 GRT |
0.4931 USDT |
0.4710 USDT |
0.5120 USDT |
0.4870 USDT |
| 2022-02-15 |
0.4630 USDT |
4,912,447.8863 GRT |
0.4044 USDT |
0.4044 USDT |
0.5089 USDT |
0.4908 USDT |
| 2022-02-14 |
0.3966 USDT |
1,048,487.7426 GRT |
0.4057 USDT |
0.3858 USDT |
0.4077 USDT |
0.3967 USDT |
| 2022-02-13 |
0.4121 USDT |
883,234.6146 GRT |
0.4186 USDT |
0.3972 USDT |
0.4242 USDT |
0.4128 USDT |
| 2022-02-12 |
0.4180 USDT |
1,202,438.1566 GRT |
0.4175 USDT |
0.4035 USDT |
0.4294 USDT |
0.4213 USDT |
| 2022-02-11 |
0.4473 USDT |
1,301,553.8209 GRT |
0.4608 USDT |
0.4203 USDT |
0.4670 USDT |
0.4215 USDT |
| 2022-02-10 |
0.4691 USDT |
2,198,727.6361 GRT |
0.4876 USDT |
0.4471 USDT |
0.4901 USDT |
0.4624 USDT |
| 2022-02-09 |
0.4783 USDT |
1,601,033.9208 GRT |
0.4742 USDT |
0.4578 USDT |
0.4948 USDT |
0.4883 USDT |
| 2022-02-08 |
0.4831 USDT |
2,709,288.3493 GRT |
0.5063 USDT |
0.4547 USDT |
0.5227 USDT |
0.4684 USDT |
| 2022-02-07 |
0.4880 USDT |
1,885,114.0342 GRT |
0.4730 USDT |
0.4607 USDT |
0.5106 USDT |
0.5050 USDT |
| 2022-02-06 |
0.4521 USDT |
805,012.9398 GRT |
0.4492 USDT |
0.4382 USDT |
0.4612 USDT |
0.4586 USDT |
| 2022-02-05 |
0.4506 USDT |
1,569,017.4869 GRT |
0.4406 USDT |
0.4368 USDT |
0.4648 USDT |
0.4485 USDT |
| 2022-02-04 |
0.4179 USDT |
1,431,395.4963 GRT |
0.4060 USDT |
0.4017 USDT |
0.4340 USDT |
0.4310 USDT |
| 2022-02-03 |
0.3984 USDT |
707,857.3574 GRT |
0.4047 USDT |
0.3907 USDT |
0.4082 USDT |
0.3990 USDT |
| 2022-02-02 |
0.4245 USDT |
1,752,464.0957 GRT |
0.4389 USDT |
0.4013 USDT |
0.4412 USDT |
0.4058 USDT |
| 2022-02-01 |
0.4267 USDT |
2,408,437.1592 GRT |
0.4091 USDT |
0.4073 USDT |
0.4482 USDT |
0.4426 USDT |
| 2022-01-31 |
0.3977 USDT |
1,186,523.3659 GRT |
0.3995 USDT |
0.3790 USDT |
0.4092 USDT |
0.4047 USDT |
| 2022-01-30 |
0.4090 USDT |
1,098,016.9574 GRT |
0.4103 USDT |
0.3956 USDT |
0.4213 USDT |
0.4022 USDT |
| 2022-01-29 |
0.4154 USDT |
890,545.3241 GRT |
0.4138 USDT |
0.4083 USDT |
0.4236 USDT |
0.4112 USDT |
| 2022-01-28 |
0.4072 USDT |
1,244,935.8755 GRT |
0.4046 USDT |
0.3953 USDT |
0.4174 USDT |
0.4134 USDT |
| 2022-01-27 |
0.3978 USDT |
1,554,927.9930 GRT |
0.4049 USDT |
0.3837 USDT |
0.4107 USDT |
0.3892 USDT |
| 2022-01-26 |
0.4250 USDT |
2,874,985.4384 GRT |
0.4142 USDT |
0.3969 USDT |
0.4617 USDT |
0.3989 USDT |
| 2022-01-25 |
0.4009 USDT |
2,209,180.3470 GRT |
0.3930 USDT |
0.3837 USDT |
0.4208 USDT |
0.4123 USDT |
| 2022-01-24 |
0.3742 USDT |
3,670,032.3187 GRT |
0.4146 USDT |
0.3444 USDT |
0.4151 USDT |
0.3938 USDT |
| 2022-01-23 |
0.4145 USDT |
2,537,912.6174 GRT |
0.4159 USDT |
0.3920 USDT |
0.4318 USDT |
0.4000 USDT |
| 2022-01-22 |
0.4031 USDT |
4,210,768.5871 GRT |
0.4362 USDT |
0.3670 USDT |
0.4442 USDT |
0.4193 USDT |
| 2022-01-21 |
0.4782 USDT |
4,667,590.3881 GRT |
0.4996 USDT |
0.4539 USDT |
0.5063 USDT |
0.4643 USDT |
| 2022-01-20 |
0.5454 USDT |
2,256,707.9606 GRT |
0.5247 USDT |
0.5242 USDT |
0.5613 USDT |
0.5502 USDT |
| 2022-01-19 |
0.5214 USDT |
2,115,441.7625 GRT |
0.5308 USDT |
0.4987 USDT |
0.5341 USDT |
0.5279 USDT |
| 2022-01-18 |
0.5326 USDT |
2,438,769.7071 GRT |
0.5478 USDT |
0.5155 USDT |
0.5588 USDT |
0.5228 USDT |
| 2022-01-17 |
0.5608 USDT |
1,951,974.2833 GRT |
0.5892 USDT |
0.5417 USDT |
0.5912 USDT |
0.5423 USDT |
| 2022-01-16 |
0.5877 USDT |
1,472,292.0608 GRT |
0.5952 USDT |
0.5739 USDT |
0.5964 USDT |
0.5883 USDT |
| 2022-01-15 |
0.5860 USDT |
1,665,909.3091 GRT |
0.5790 USDT |
0.5708 USDT |
0.6000 USDT |
0.5954 USDT |
| 2022-01-14 |
0.5714 USDT |
2,366,384.6696 GRT |
0.5710 USDT |
0.5555 USDT |
0.5864 USDT |
0.5781 USDT |
| 2022-01-13 |
0.6017 USDT |
4,772,924.1893 GRT |
0.5938 USDT |
0.5762 USDT |
0.6251 USDT |
0.5774 USDT |
| 2022-01-12 |
0.5809 USDT |
4,756,699.0210 GRT |
0.5679 USDT |
0.5641 USDT |
0.6054 USDT |
0.5940 USDT |
| 2022-01-11 |
0.5557 USDT |
2,571,599.8571 GRT |
0.5436 USDT |
0.5370 USDT |
0.5724 USDT |
0.5653 USDT |
| 2022-01-10 |
0.5510 USDT |
2,899,382.5820 GRT |
0.5836 USDT |
0.5192 USDT |
0.5948 USDT |
0.5374 USDT |
| 2022-01-09 |
0.5794 USDT |
1,352,800.0244 GRT |
0.5729 USDT |
0.5660 USDT |
0.5905 USDT |
0.5904 USDT |
| 2022-01-08 |
0.5839 USDT |
2,249,148.2834 GRT |
0.5936 USDT |
0.5460 USDT |
0.6202 USDT |
0.5555 USDT |
| 2022-01-07 |
0.6118 USDT |
4,067,132.9102 GRT |
0.6368 USDT |
0.5828 USDT |
0.6388 USDT |
0.6169 USDT |