Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
0.9396 USDT |
7,970,955.6372 GRT |
1.0191 USDT |
0.7860 USDT |
1.0191 USDT |
0.9407 USDT |
| 2021-11-15 |
1.0800 USDT |
6,484,561.7763 GRT |
1.0670 USDT |
1.0423 USDT |
1.1166 USDT |
1.0499 USDT |
| 2021-11-14 |
1.0788 USDT |
1,858,070.1402 GRT |
1.0976 USDT |
1.0447 USDT |
1.1067 USDT |
1.0604 USDT |
| 2021-11-13 |
1.0975 USDT |
5,648,461.5206 GRT |
1.0740 USDT |
1.0722 USDT |
1.1246 USDT |
1.0989 USDT |
| 2021-11-12 |
1.0850 USDT |
4,658,980.8274 GRT |
1.1088 USDT |
1.0353 USDT |
1.1472 USDT |
1.0824 USDT |
| 2021-11-11 |
1.1004 USDT |
5,397,947.6169 GRT |
1.0850 USDT |
1.0561 USDT |
1.1398 USDT |
1.1056 USDT |
| 2021-11-10 |
1.1848 USDT |
9,702,410.5210 GRT |
1.2078 USDT |
1.0768 USDT |
1.2348 USDT |
1.0857 USDT |
| 2021-11-09 |
1.2253 USDT |
21,554,232.3679 GRT |
1.1354 USDT |
1.1256 USDT |
1.3343 USDT |
1.2170 USDT |
| 2021-11-08 |
1.1038 USDT |
6,437,454.6453 GRT |
1.1158 USDT |
1.0629 USDT |
1.1472 USDT |
1.1160 USDT |
| 2021-11-07 |
1.0674 USDT |
3,479,244.8698 GRT |
1.0617 USDT |
1.0444 USDT |
1.0858 USDT |
1.0658 USDT |
| 2021-11-06 |
1.0464 USDT |
4,980,755.8514 GRT |
1.0661 USDT |
1.0039 USDT |
1.0840 USDT |
1.0639 USDT |
| 2021-11-05 |
1.0933 USDT |
13,179,753.4691 GRT |
1.0538 USDT |
1.0152 USDT |
1.1667 USDT |
1.0602 USDT |
| 2021-11-04 |
1.0193 USDT |
10,815,417.4849 GRT |
0.9893 USDT |
0.9723 USDT |
1.0729 USDT |
1.0236 USDT |
| 2021-11-03 |
0.9814 USDT |
5,799,251.5617 GRT |
0.9934 USDT |
0.9416 USDT |
1.0150 USDT |
1.0062 USDT |
| 2021-11-02 |
1.0036 USDT |
4,665,949.9480 GRT |
0.9929 USDT |
0.9803 USDT |
1.0297 USDT |
0.9922 USDT |
| 2021-11-01 |
0.9950 USDT |
7,159,949.8734 GRT |
1.0442 USDT |
0.9329 USDT |
1.0504 USDT |
1.0032 USDT |
| 2021-10-31 |
0.9960 USDT |
11,175,483.5662 GRT |
0.9204 USDT |
0.8935 USDT |
1.0984 USDT |
1.0109 USDT |
| 2021-10-30 |
0.9504 USDT |
3,544,937.4513 GRT |
0.9712 USDT |
0.9202 USDT |
0.9862 USDT |
0.9358 USDT |
| 2021-10-29 |
0.9775 USDT |
6,366,591.7885 GRT |
0.9410 USDT |
0.9347 USDT |
1.0257 USDT |
0.9788 USDT |
| 2021-10-28 |
0.9514 USDT |
6,428,983.8862 GRT |
0.9324 USDT |
0.9125 USDT |
0.9916 USDT |
0.9362 USDT |
| 2021-10-27 |
0.9970 USDT |
14,128,283.3209 GRT |
1.0812 USDT |
0.8270 USDT |
1.1240 USDT |
0.9726 USDT |
| 2021-10-26 |
1.1071 USDT |
11,244,685.2775 GRT |
1.0379 USDT |
1.0139 USDT |
1.1927 USDT |
1.1071 USDT |
| 2021-10-25 |
1.0224 USDT |
13,191,964.9785 GRT |
0.9408 USDT |
0.9408 USDT |
1.0738 USDT |
1.0247 USDT |
| 2021-10-24 |
0.9080 USDT |
4,328,492.8363 GRT |
0.8864 USDT |
0.8758 USDT |
0.9456 USDT |
0.9114 USDT |
| 2021-10-23 |
0.8940 USDT |
1,685,546.9269 GRT |
0.9015 USDT |
0.8715 USDT |
0.9129 USDT |
0.8802 USDT |
| 2021-10-22 |
0.9329 USDT |
8,117,645.2366 GRT |
0.9350 USDT |
0.8789 USDT |
0.9900 USDT |
0.9029 USDT |
| 2021-10-21 |
0.9038 USDT |
10,061,956.1308 GRT |
0.8752 USDT |
0.8425 USDT |
0.9559 USDT |
0.9373 USDT |
| 2021-10-20 |
0.8305 USDT |
5,696,155.1824 GRT |
0.7801 USDT |
0.7750 USDT |
0.8809 USDT |
0.8626 USDT |
| 2021-10-19 |
0.7706 USDT |
1,611,296.5502 GRT |
0.7693 USDT |
0.7522 USDT |
0.7877 USDT |
0.7718 USDT |
| 2021-10-18 |
0.7771 USDT |
1,895,793.9634 GRT |
0.7783 USDT |
0.7516 USDT |
0.8002 USDT |
0.7644 USDT |
| 2021-10-17 |
0.7965 USDT |
3,002,632.3632 GRT |
0.7998 USDT |
0.7522 USDT |
0.8316 USDT |
0.7786 USDT |
| 2021-10-16 |
0.8297 USDT |
9,312,990.1691 GRT |
0.8150 USDT |
0.7854 USDT |
0.8851 USDT |
0.7955 USDT |
| 2021-10-15 |
0.7732 USDT |
7,478,096.6595 GRT |
0.7158 USDT |
0.6954 USDT |
0.8356 USDT |
0.7986 USDT |
| 2021-10-14 |
0.7235 USDT |
2,279,697.9978 GRT |
0.7069 USDT |
0.6961 USDT |
0.7480 USDT |
0.7140 USDT |
| 2021-10-13 |
0.6935 USDT |
2,749,167.4217 GRT |
0.6762 USDT |
0.6625 USDT |
0.7130 USDT |
0.7052 USDT |
| 2021-10-12 |
0.6664 USDT |
1,577,816.1925 GRT |
0.6794 USDT |
0.6465 USDT |
0.6830 USDT |
0.6766 USDT |
| 2021-10-11 |
0.6888 USDT |
1,581,114.7250 GRT |
0.6809 USDT |
0.6640 USDT |
0.7128 USDT |
0.6706 USDT |
| 2021-10-10 |
0.7131 USDT |
1,601,836.1207 GRT |
0.7436 USDT |
0.6831 USDT |
0.7436 USDT |
0.6896 USDT |
| 2021-10-09 |
0.7271 USDT |
1,429,326.5851 GRT |
0.7114 USDT |
0.7035 USDT |
0.7450 USDT |
0.7444 USDT |
| 2021-10-08 |
0.7218 USDT |
1,660,527.9704 GRT |
0.7209 USDT |
0.7068 USDT |
0.7362 USDT |
0.7165 USDT |
| 2021-10-07 |
0.7213 USDT |
1,480,777.7705 GRT |
0.7177 USDT |
0.7022 USDT |
0.7411 USDT |
0.7245 USDT |
| 2021-10-06 |
0.7230 USDT |
3,064,198.0256 GRT |
0.7566 USDT |
0.6841 USDT |
0.7635 USDT |
0.7189 USDT |
| 2021-10-05 |
0.7541 USDT |
2,966,330.2716 GRT |
0.7151 USDT |
0.7090 USDT |
0.7900 USDT |
0.7553 USDT |
| 2021-10-04 |
0.7157 USDT |
1,921,618.4268 GRT |
0.7356 USDT |
0.6946 USDT |
0.7360 USDT |
0.7157 USDT |
| 2021-10-03 |
0.7369 USDT |
2,254,548.8851 GRT |
0.7272 USDT |
0.7076 USDT |
0.7566 USDT |
0.7348 USDT |
| 2021-10-02 |
0.7304 USDT |
2,007,545.0804 GRT |
0.7067 USDT |
0.6951 USDT |
0.7578 USDT |
0.7556 USDT |
| 2021-10-01 |
0.6980 USDT |
3,357,058.7679 GRT |
0.6463 USDT |
0.6433 USDT |
0.7270 USDT |
0.6979 USDT |
| 2021-09-30 |
0.6453 USDT |
943,424.7964 GRT |
0.6333 USDT |
0.6300 USDT |
0.6581 USDT |
0.6468 USDT |
| 2021-09-29 |
0.6455 USDT |
1,458,696.3173 GRT |
0.6272 USDT |
0.6198 USDT |
0.6672 USDT |
0.6268 USDT |
| 2021-09-28 |
0.6506 USDT |
2,333,861.0490 GRT |
0.6609 USDT |
0.6236 USDT |
0.6783 USDT |
0.6379 USDT |