Identifier on Kucoin: GRT-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-05 |
0.6909 USDT |
8,322,879.6790 GRT |
0.6793 USDT |
0.6232 USDT |
0.7310 USDT |
0.6242 USDT |
2022-01-04 |
0.6772 USDT |
4,184,494.6726 GRT |
0.6579 USDT |
0.6405 USDT |
0.7068 USDT |
0.6812 USDT |
2022-01-03 |
0.6767 USDT |
2,391,554.7881 GRT |
0.6765 USDT |
0.6548 USDT |
0.6952 USDT |
0.6656 USDT |
2022-01-02 |
0.6694 USDT |
2,216,440.5362 GRT |
0.6652 USDT |
0.6485 USDT |
0.6952 USDT |
0.6788 USDT |
2022-01-01 |
0.6514 USDT |
1,403,512.1523 GRT |
0.6423 USDT |
0.6377 USDT |
0.6621 USDT |
0.6574 USDT |
2021-12-31 |
0.6558 USDT |
3,602,296.4642 GRT |
0.6460 USDT |
0.6221 USDT |
0.6801 USDT |
0.6445 USDT |
2021-12-30 |
0.6421 USDT |
3,173,283.1136 GRT |
0.6327 USDT |
0.6118 USDT |
0.6616 USDT |
0.6463 USDT |
2021-12-29 |
0.6598 USDT |
3,036,864.0879 GRT |
0.6657 USDT |
0.6356 USDT |
0.6934 USDT |
0.6458 USDT |
2021-12-28 |
0.6966 USDT |
5,078,726.3621 GRT |
0.7369 USDT |
0.6622 USDT |
0.7395 USDT |
0.6734 USDT |
2021-12-27 |
0.7575 USDT |
3,006,523.5905 GRT |
0.7358 USDT |
0.7337 USDT |
0.7776 USDT |
0.7590 USDT |
2021-12-26 |
0.7235 USDT |
2,867,913.9870 GRT |
0.7192 USDT |
0.6852 USDT |
0.7449 USDT |
0.7279 USDT |
2021-12-25 |
0.7056 USDT |
1,826,382.7463 GRT |
0.6964 USDT |
0.6904 USDT |
0.7233 USDT |
0.7219 USDT |
2021-12-24 |
0.7273 USDT |
2,805,603.5682 GRT |
0.7346 USDT |
0.6989 USDT |
0.7500 USDT |
0.7072 USDT |
2021-12-23 |
0.7145 USDT |
3,073,522.8788 GRT |
0.6942 USDT |
0.6769 USDT |
0.7503 USDT |
0.7353 USDT |
2021-12-22 |
0.7120 USDT |
4,012,386.4226 GRT |
0.7101 USDT |
0.6917 USDT |
0.7300 USDT |
0.7106 USDT |
2021-12-21 |
0.6759 USDT |
6,432,419.2715 GRT |
0.6229 USDT |
0.6141 USDT |
0.7147 USDT |
0.6963 USDT |
2021-12-20 |
0.6223 USDT |
4,514,025.3665 GRT |
0.6478 USDT |
0.5885 USDT |
0.6681 USDT |
0.6237 USDT |
2021-12-19 |
0.6357 USDT |
3,963,586.0372 GRT |
0.6052 USDT |
0.6004 USDT |
0.6673 USDT |
0.6329 USDT |
2021-12-18 |
0.5974 USDT |
3,180,179.5262 GRT |
0.5893 USDT |
0.5810 USDT |
0.6160 USDT |
0.6071 USDT |
2021-12-17 |
0.6035 USDT |
3,168,429.0617 GRT |
0.6141 USDT |
0.5801 USDT |
0.6279 USDT |
0.5817 USDT |
2021-12-16 |
0.6471 USDT |
2,501,040.9944 GRT |
0.6414 USDT |
0.6254 USDT |
0.6671 USDT |
0.6276 USDT |
2021-12-15 |
0.6306 USDT |
4,219,682.6523 GRT |
0.6374 USDT |
0.5804 USDT |
0.6644 USDT |
0.6452 USDT |
2021-12-14 |
0.6092 USDT |
3,843,457.5679 GRT |
0.5975 USDT |
0.5891 USDT |
0.6508 USDT |
0.6325 USDT |
2021-12-13 |
0.6397 USDT |
2,627,654.7692 GRT |
0.6846 USDT |
0.6011 USDT |
0.6884 USDT |
0.6132 USDT |
2021-12-12 |
0.6756 USDT |
2,617,796.9078 GRT |
0.6704 USDT |
0.6557 USDT |
0.6967 USDT |
0.6933 USDT |
2021-12-11 |
0.6594 USDT |
4,373,697.8156 GRT |
0.6387 USDT |
0.6287 USDT |
0.6747 USDT |
0.6687 USDT |
2021-12-10 |
0.6736 USDT |
5,415,439.0217 GRT |
0.6842 USDT |
0.6491 USDT |
0.7066 USDT |
0.6543 USDT |
2021-12-09 |
0.7245 USDT |
7,747,539.6730 GRT |
0.7631 USDT |
0.6792 USDT |
0.7633 USDT |
0.6919 USDT |
2021-12-08 |
0.7253 USDT |
8,820,147.8838 GRT |
0.6889 USDT |
0.6731 USDT |
0.7783 USDT |
0.7364 USDT |
2021-12-07 |
0.7038 USDT |
3,888,959.8811 GRT |
0.7050 USDT |
0.6829 USDT |
0.7271 USDT |
0.6873 USDT |
2021-12-06 |
0.6486 USDT |
5,360,237.5632 GRT |
0.6872 USDT |
0.6050 USDT |
0.6903 USDT |
0.6695 USDT |
2021-12-05 |
0.6976 USDT |
5,071,929.4510 GRT |
0.7329 USDT |
0.6513 USDT |
0.7532 USDT |
0.6868 USDT |
2021-12-04 |
0.6967 USDT |
10,682,168.4458 GRT |
0.8607 USDT |
0.2387 USDT |
0.8625 USDT |
0.7293 USDT |
2021-12-03 |
0.8723 USDT |
4,020,717.4012 GRT |
0.8982 USDT |
0.8050 USDT |
0.9236 USDT |
0.8610 USDT |
2021-12-02 |
0.8971 USDT |
2,883,541.4806 GRT |
0.9224 USDT |
0.8788 USDT |
0.9234 USDT |
0.9034 USDT |
2021-12-01 |
0.9445 USDT |
3,391,182.5412 GRT |
0.9235 USDT |
0.9131 USDT |
0.9630 USDT |
0.9358 USDT |
2021-11-30 |
0.9341 USDT |
4,986,810.9693 GRT |
0.9621 USDT |
0.9056 USDT |
0.9742 USDT |
0.9256 USDT |
2021-11-29 |
0.9704 USDT |
4,591,785.1528 GRT |
1.0063 USDT |
0.9463 USDT |
1.0081 USDT |
0.9777 USDT |
2021-11-28 |
0.9930 USDT |
14,886,025.5236 GRT |
1.0342 USDT |
0.9256 USDT |
1.0963 USDT |
0.9856 USDT |
2021-11-27 |
1.0124 USDT |
19,341,442.2312 GRT |
0.8585 USDT |
0.8427 USDT |
1.0822 USDT |
0.9963 USDT |
2021-11-26 |
0.9281 USDT |
17,452,770.7906 GRT |
0.9207 USDT |
0.7900 USDT |
1.0460 USDT |
0.8776 USDT |
2021-11-25 |
0.9017 USDT |
3,896,666.4342 GRT |
0.8668 USDT |
0.8551 USDT |
0.9459 USDT |
0.9115 USDT |
2021-11-24 |
0.8715 USDT |
3,946,385.9146 GRT |
0.9012 USDT |
0.8457 USDT |
0.9032 USDT |
0.8683 USDT |
2021-11-23 |
0.8944 USDT |
4,893,628.7736 GRT |
0.8757 USDT |
0.8550 USDT |
0.9331 USDT |
0.9056 USDT |
2021-11-22 |
0.8971 USDT |
3,560,602.6977 GRT |
0.9218 USDT |
0.8705 USDT |
0.9260 USDT |
0.8805 USDT |
2021-11-21 |
0.9392 USDT |
3,232,936.0969 GRT |
0.9665 USDT |
0.9201 USDT |
0.9687 USDT |
0.9404 USDT |
2021-11-20 |
0.9491 USDT |
2,490,005.1517 GRT |
0.9552 USDT |
0.9142 USDT |
0.9830 USDT |
0.9341 USDT |
2021-11-19 |
0.9185 USDT |
3,580,673.7299 GRT |
0.8666 USDT |
0.8550 USDT |
0.9713 USDT |
0.9445 USDT |
2021-11-18 |
0.9324 USDT |
7,223,162.1779 GRT |
0.9351 USDT |
0.8457 USDT |
1.0226 USDT |
0.8897 USDT |
2021-11-17 |
0.9210 USDT |
5,057,160.8817 GRT |
0.9209 USDT |
0.8825 USDT |
0.9664 USDT |
0.9333 USDT |