Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
0.6950 USDT |
2,354,505.1226 GRT |
0.7319 USDT |
0.6568 USDT |
0.7339 USDT |
0.6852 USDT |
| 2021-08-07 |
0.7269 USDT |
3,939,004.9042 GRT |
0.7026 USDT |
0.6939 USDT |
0.7598 USDT |
0.7228 USDT |
| 2021-08-06 |
0.6956 USDT |
2,872,880.2660 GRT |
0.7013 USDT |
0.6700 USDT |
0.7243 USDT |
0.7012 USDT |
| 2021-08-05 |
0.6764 USDT |
2,684,826.5431 GRT |
0.6707 USDT |
0.6381 USDT |
0.7178 USDT |
0.7005 USDT |
| 2021-08-04 |
0.6553 USDT |
2,263,653.9053 GRT |
0.6462 USDT |
0.6228 USDT |
0.6844 USDT |
0.6782 USDT |
| 2021-08-03 |
0.6615 USDT |
2,964,571.2001 GRT |
0.6910 USDT |
0.6373 USDT |
0.7082 USDT |
0.6517 USDT |
| 2021-08-02 |
0.6572 USDT |
3,369,277.1580 GRT |
0.6581 USDT |
0.6331 USDT |
0.7000 USDT |
0.6966 USDT |
| 2021-08-01 |
0.6850 USDT |
5,334,492.5000 GRT |
0.6254 USDT |
0.6174 USDT |
0.7266 USDT |
0.6915 USDT |
| 2021-07-31 |
0.6157 USDT |
3,181,664.9101 GRT |
0.5963 USDT |
0.5834 USDT |
0.6404 USDT |
0.6347 USDT |
| 2021-07-30 |
0.5792 USDT |
2,044,615.3317 GRT |
0.5866 USDT |
0.5528 USDT |
0.6030 USDT |
0.5917 USDT |
| 2021-07-29 |
0.5970 USDT |
2,927,084.4553 GRT |
0.5592 USDT |
0.5485 USDT |
0.6352 USDT |
0.5938 USDT |
| 2021-07-28 |
0.5626 USDT |
2,030,676.3936 GRT |
0.5673 USDT |
0.5462 USDT |
0.5819 USDT |
0.5585 USDT |
| 2021-07-27 |
0.5590 USDT |
2,404,709.6902 GRT |
0.5493 USDT |
0.5238 USDT |
0.5919 USDT |
0.5622 USDT |
| 2021-07-26 |
0.5827 USDT |
5,759,098.9191 GRT |
0.5424 USDT |
0.5401 USDT |
0.6163 USDT |
0.5519 USDT |
| 2021-07-25 |
0.5428 USDT |
2,484,108.2456 GRT |
0.5488 USDT |
0.5253 USDT |
0.5567 USDT |
0.5314 USDT |
| 2021-07-24 |
0.5669 USDT |
3,254,581.7880 GRT |
0.5567 USDT |
0.5346 USDT |
0.5941 USDT |
0.5490 USDT |
| 2021-07-23 |
0.5382 USDT |
3,183,711.3042 GRT |
0.5598 USDT |
0.5154 USDT |
0.5684 USDT |
0.5487 USDT |
| 2021-07-22 |
0.5492 USDT |
1,164,673.5502 GRT |
0.5557 USDT |
0.5282 USDT |
0.5604 USDT |
0.5557 USDT |
| 2021-07-21 |
0.5416 USDT |
2,680,263.0499 GRT |
0.4910 USDT |
0.4733 USDT |
0.5763 USDT |
0.5544 USDT |
| 2021-07-20 |
0.4901 USDT |
1,484,371.6341 GRT |
0.5073 USDT |
0.4750 USDT |
0.5183 USDT |
0.4940 USDT |
| 2021-07-19 |
0.5343 USDT |
2,620,767.9393 GRT |
0.5521 USDT |
0.4944 USDT |
0.5568 USDT |
0.5118 USDT |
| 2021-07-18 |
0.5677 USDT |
1,103,920.1941 GRT |
0.5574 USDT |
0.5490 USDT |
0.5859 USDT |
0.5574 USDT |
| 2021-07-17 |
0.5697 USDT |
2,368,391.8971 GRT |
0.5793 USDT |
0.5562 USDT |
0.5893 USDT |
0.5593 USDT |
| 2021-07-16 |
0.5940 USDT |
1,821,492.9989 GRT |
0.6005 USDT |
0.5760 USDT |
0.6167 USDT |
0.5778 USDT |
| 2021-07-15 |
0.6150 USDT |
2,170,051.4124 GRT |
0.6384 USDT |
0.5911 USDT |
0.6520 USDT |
0.5917 USDT |
| 2021-07-14 |
0.6247 USDT |
2,781,936.4907 GRT |
0.6335 USDT |
0.5934 USDT |
0.6515 USDT |
0.6365 USDT |
| 2021-07-13 |
0.6619 USDT |
2,490,693.2861 GRT |
0.6700 USDT |
0.6278 USDT |
0.6840 USDT |
0.6341 USDT |
| 2021-07-12 |
0.7033 USDT |
4,484,859.3857 GRT |
0.7120 USDT |
0.6623 USDT |
0.7412 USDT |
0.6730 USDT |
| 2021-07-11 |
0.7176 USDT |
5,080,324.0885 GRT |
0.6865 USDT |
0.6825 USDT |
0.7500 USDT |
0.7101 USDT |
| 2021-07-10 |
0.6790 USDT |
3,486,985.9693 GRT |
0.6911 USDT |
0.6498 USDT |
0.7174 USDT |
0.6798 USDT |
| 2021-07-09 |
0.6727 USDT |
4,297,646.4528 GRT |
0.6546 USDT |
0.6280 USDT |
0.7028 USDT |
0.6918 USDT |
| 2021-07-08 |
0.6719 USDT |
3,334,605.1996 GRT |
0.7052 USDT |
0.6317 USDT |
0.7096 USDT |
0.6540 USDT |
| 2021-07-07 |
0.7223 USDT |
5,553,140.2396 GRT |
0.7022 USDT |
0.6880 USDT |
0.7575 USDT |
0.7087 USDT |
| 2021-07-06 |
0.7344 USDT |
6,201,156.1932 GRT |
0.7344 USDT |
0.6872 USDT |
0.7683 USDT |
0.7024 USDT |
| 2021-07-05 |
0.7484 USDT |
10,282,827.4228 GRT |
0.7250 USDT |
0.6965 USDT |
0.7995 USDT |
0.7603 USDT |
| 2021-07-04 |
0.6985 USDT |
6,984,556.2073 GRT |
0.6768 USDT |
0.6439 USDT |
0.7586 USDT |
0.7242 USDT |
| 2021-07-03 |
0.6340 USDT |
6,933,157.5900 GRT |
0.6031 USDT |
0.5876 USDT |
0.6844 USDT |
0.6731 USDT |
| 2021-07-02 |
0.5514 USDT |
2,675,720.0269 GRT |
0.5363 USDT |
0.5205 USDT |
0.5810 USDT |
0.5736 USDT |
| 2021-07-01 |
0.5504 USDT |
3,394,301.4351 GRT |
0.5918 USDT |
0.5235 USDT |
0.5920 USDT |
0.5396 USDT |
| 2021-06-30 |
0.5716 USDT |
3,487,758.2808 GRT |
0.5786 USDT |
0.5478 USDT |
0.5891 USDT |
0.5871 USDT |
| 2021-06-29 |
0.5944 USDT |
4,633,565.5333 GRT |
0.5716 USDT |
0.5664 USDT |
0.6234 USDT |
0.5811 USDT |
| 2021-06-28 |
0.5649 USDT |
4,406,573.4951 GRT |
0.5581 USDT |
0.5430 USDT |
0.5882 USDT |
0.5680 USDT |
| 2021-06-27 |
0.5364 USDT |
3,409,731.4412 GRT |
0.5441 USDT |
0.5161 USDT |
0.5587 USDT |
0.5571 USDT |
| 2021-06-26 |
0.5276 USDT |
3,740,398.0948 GRT |
0.5256 USDT |
0.5039 USDT |
0.5483 USDT |
0.5355 USDT |
| 2021-06-25 |
0.5657 USDT |
5,113,046.0605 GRT |
0.6022 USDT |
0.5244 USDT |
0.6218 USDT |
0.5325 USDT |
| 2021-06-24 |
0.6028 USDT |
5,001,173.3362 GRT |
0.6005 USDT |
0.5759 USDT |
0.6251 USDT |
0.5978 USDT |
| 2021-06-23 |
0.5594 USDT |
8,100,527.1211 GRT |
0.4933 USDT |
0.4724 USDT |
0.6081 USDT |
0.5985 USDT |
| 2021-06-22 |
0.4967 USDT |
8,643,737.3828 GRT |
0.5049 USDT |
0.4290 USDT |
0.5526 USDT |
0.4962 USDT |
| 2021-06-21 |
0.5679 USDT |
6,172,807.8665 GRT |
0.6427 USDT |
0.5000 USDT |
0.6492 USDT |
0.5055 USDT |
| 2021-06-20 |
0.6046 USDT |
4,389,822.3156 GRT |
0.6014 USDT |
0.5648 USDT |
0.6497 USDT |
0.6386 USDT |