Crypto exchange Kucoin

Market The Graph (GRT) / Tether (USDT)

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