Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
2.0522 USDT |
3,288,896.7244 GRT |
2.1169 USDT |
1.9552 USDT |
2.1528 USDT |
2.0550 USDT |
| 2021-03-09 |
2.0594 USDT |
4,062,917.3380 GRT |
1.9107 USDT |
1.8822 USDT |
2.2278 USDT |
2.1172 USDT |
| 2021-03-08 |
1.8668 USDT |
2,038,651.8442 GRT |
1.8810 USDT |
1.7931 USDT |
1.9288 USDT |
1.8880 USDT |
| 2021-03-07 |
1.8626 USDT |
1,820,621.7055 GRT |
1.8007 USDT |
1.7969 USDT |
1.9373 USDT |
1.8440 USDT |
| 2021-03-06 |
1.8028 USDT |
898,084.0806 GRT |
1.8276 USDT |
1.7420 USDT |
1.8631 USDT |
1.8060 USDT |
| 2021-03-05 |
1.7964 USDT |
1,780,393.8233 GRT |
1.8561 USDT |
1.7247 USDT |
1.8900 USDT |
1.8668 USDT |
| 2021-03-04 |
1.9113 USDT |
2,509,216.5118 GRT |
1.9503 USDT |
1.7881 USDT |
2.0414 USDT |
1.8432 USDT |
| 2021-03-03 |
1.9396 USDT |
2,784,007.8179 GRT |
1.8290 USDT |
1.7980 USDT |
2.0809 USDT |
2.0194 USDT |
| 2021-03-02 |
1.8557 USDT |
4,079,203.8854 GRT |
1.9303 USDT |
1.7203 USDT |
1.9816 USDT |
1.7634 USDT |
| 2021-03-01 |
1.7363 USDT |
2,428,658.2848 GRT |
1.5905 USDT |
1.5905 USDT |
1.8926 USDT |
1.8379 USDT |
| 2021-02-28 |
1.5385 USDT |
2,153,565.7843 GRT |
1.6760 USDT |
1.4200 USDT |
1.6898 USDT |
1.6023 USDT |
| 2021-02-27 |
1.7427 USDT |
1,458,549.9650 GRT |
1.7288 USDT |
1.6833 USDT |
1.8171 USDT |
1.7069 USDT |
| 2021-02-26 |
1.6940 USDT |
2,718,125.4905 GRT |
1.7217 USDT |
1.5643 USDT |
1.8704 USDT |
1.7240 USDT |
| 2021-02-25 |
1.8881 USDT |
3,163,898.4286 GRT |
1.8941 USDT |
1.6948 USDT |
1.9942 USDT |
1.7216 USDT |
| 2021-02-24 |
1.8748 USDT |
3,388,825.2694 GRT |
1.7075 USDT |
1.6011 USDT |
2.0408 USDT |
1.8960 USDT |
| 2021-02-23 |
1.6636 USDT |
6,435,794.8405 GRT |
2.0218 USDT |
1.2570 USDT |
2.0242 USDT |
1.7045 USDT |
| 2021-02-22 |
2.0462 USDT |
5,480,192.5993 GRT |
2.3027 USDT |
1.6000 USDT |
2.4410 USDT |
2.0169 USDT |
| 2021-02-21 |
2.2724 USDT |
1,990,275.4405 GRT |
2.2850 USDT |
2.1917 USDT |
2.3939 USDT |
2.3031 USDT |
| 2021-02-20 |
2.3698 USDT |
5,841,184.6527 GRT |
2.1677 USDT |
2.0679 USDT |
2.6693 USDT |
2.2946 USDT |
| 2021-02-19 |
2.1872 USDT |
2,501,206.9988 GRT |
2.2949 USDT |
2.1000 USDT |
2.3341 USDT |
2.1641 USDT |
| 2021-02-18 |
2.2568 USDT |
3,592,248.3970 GRT |
2.1850 USDT |
2.1250 USDT |
2.3600 USDT |
2.2901 USDT |
| 2021-02-17 |
2.0505 USDT |
3,850,162.4977 GRT |
2.0733 USDT |
1.8961 USDT |
2.2180 USDT |
2.1850 USDT |
| 2021-02-16 |
2.1268 USDT |
2,847,574.4721 GRT |
2.1478 USDT |
2.0231 USDT |
2.2796 USDT |
2.0652 USDT |
| 2021-02-15 |
2.0953 USDT |
6,649,093.8073 GRT |
2.1614 USDT |
1.6259 USDT |
2.4385 USDT |
2.1476 USDT |
| 2021-02-14 |
2.1506 USDT |
4,426,406.7946 GRT |
2.3452 USDT |
1.8719 USDT |
2.4066 USDT |
2.1630 USDT |
| 2021-02-13 |
2.3695 USDT |
3,672,261.3448 GRT |
2.2334 USDT |
2.1762 USDT |
2.5876 USDT |
2.3375 USDT |
| 2021-02-12 |
2.4328 USDT |
10,173,866.5627 GRT |
2.0347 USDT |
1.8937 USDT |
2.8820 USDT |
2.2320 USDT |
| 2021-02-11 |
1.7536 USDT |
9,223,114.3283 GRT |
1.2651 USDT |
1.2061 USDT |
2.1920 USDT |
2.0438 USDT |
| 2021-02-10 |
1.1235 USDT |
4,989,846.4345 GRT |
1.0522 USDT |
0.9464 USDT |
1.2876 USDT |
1.2651 USDT |
| 2021-02-09 |
0.9947 USDT |
1,588,261.4640 GRT |
0.9677 USDT |
0.9406 USDT |
1.0969 USDT |
1.0511 USDT |
| 2021-02-08 |
0.9820 USDT |
1,825,587.8897 GRT |
0.9172 USDT |
0.9054 USDT |
1.0429 USDT |
0.9657 USDT |
| 2021-02-07 |
0.8766 USDT |
2,098,376.8847 GRT |
0.8656 USDT |
0.7756 USDT |
0.9571 USDT |
0.9171 USDT |
| 2021-02-06 |
0.8777 USDT |
2,781,818.3564 GRT |
0.9530 USDT |
0.8315 USDT |
0.9628 USDT |
0.8668 USDT |
| 2021-02-05 |
0.9326 USDT |
4,706,424.7731 GRT |
0.8152 USDT |
0.8038 USDT |
1.0500 USDT |
0.9530 USDT |
| 2021-02-04 |
0.8193 USDT |
3,140,816.9209 GRT |
0.8286 USDT |
0.7620 USDT |
0.8600 USDT |
0.8152 USDT |
| 2021-02-03 |
0.7914 USDT |
3,275,522.1840 GRT |
0.7530 USDT |
0.7260 USDT |
0.8653 USDT |
0.8240 USDT |
| 2021-02-02 |
0.7613 USDT |
2,265,134.0695 GRT |
0.7848 USDT |
0.7240 USDT |
0.8186 USDT |
0.7513 USDT |
| 2021-02-01 |
0.8081 USDT |
4,398,901.5453 GRT |
0.7931 USDT |
0.7516 USDT |
0.8820 USDT |
0.7825 USDT |
| 2021-01-31 |
0.7306 USDT |
6,955,611.7909 GRT |
0.6359 USDT |
0.6023 USDT |
0.8675 USDT |
0.7976 USDT |
| 2021-01-30 |
0.6131 USDT |
3,572,779.7619 GRT |
0.5542 USDT |
0.5528 USDT |
0.6848 USDT |
0.6371 USDT |
| 2021-01-29 |
0.5883 USDT |
5,492,666.9876 GRT |
0.5567 USDT |
0.5235 USDT |
0.6631 USDT |
0.5535 USDT |
| 2021-01-28 |
0.5380 USDT |
3,727,595.5296 GRT |
0.4840 USDT |
0.4673 USDT |
0.5834 USDT |
0.5569 USDT |
| 2021-01-27 |
0.4961 USDT |
3,987,343.8694 GRT |
0.5370 USDT |
0.4538 USDT |
0.5452 USDT |
0.4856 USDT |
| 2021-01-26 |
0.5171 USDT |
3,171,113.0709 GRT |
0.5291 USDT |
0.4804 USDT |
0.5500 USDT |
0.5370 USDT |
| 2021-01-25 |
0.5599 USDT |
4,187,769.9062 GRT |
0.5563 USDT |
0.5247 USDT |
0.5947 USDT |
0.5296 USDT |
| 2021-01-24 |
0.5584 USDT |
4,357,072.4020 GRT |
0.5853 USDT |
0.5165 USDT |
0.5962 USDT |
0.5563 USDT |
| 2021-01-23 |
0.5417 USDT |
4,753,196.9157 GRT |
0.5115 USDT |
0.4914 USDT |
0.5935 USDT |
0.5853 USDT |
| 2021-01-22 |
0.4889 USDT |
6,092,268.6629 GRT |
0.4356 USDT |
0.4016 USDT |
0.5580 USDT |
0.5115 USDT |
| 2021-01-21 |
0.4951 USDT |
4,918,742.0253 GRT |
0.5221 USDT |
0.4345 USDT |
0.5600 USDT |
0.4357 USDT |
| 2021-01-20 |
0.5265 USDT |
5,240,900.8082 GRT |
0.5380 USDT |
0.4760 USDT |
0.5740 USDT |
0.5221 USDT |