Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-19 |
0.5643 USDT |
7,249,919.8733 GRT |
0.6184 USDT |
0.5250 USDT |
0.6480 USDT |
0.5397 USDT |
| 2021-01-18 |
0.5979 USDT |
8,243,965.6046 GRT |
0.5206 USDT |
0.5106 USDT |
0.6663 USDT |
0.6184 USDT |
| 2021-01-17 |
0.4874 USDT |
7,222,795.4249 GRT |
0.4660 USDT |
0.4078 USDT |
0.5735 USDT |
0.5206 USDT |
| 2021-01-16 |
0.4089 USDT |
8,591,028.4038 GRT |
0.3379 USDT |
0.3379 USDT |
0.4753 USDT |
0.4674 USDT |
| 2021-01-15 |
0.3471 USDT |
4,983,284.1155 GRT |
0.3338 USDT |
0.3070 USDT |
0.3940 USDT |
0.3386 USDT |
| 2021-01-14 |
0.3406 USDT |
4,149,004.2202 GRT |
0.3254 USDT |
0.3166 USDT |
0.3620 USDT |
0.3338 USDT |
| 2021-01-13 |
0.3025 USDT |
3,674,889.1312 GRT |
0.2781 USDT |
0.2673 USDT |
0.3483 USDT |
0.3254 USDT |
| 2021-01-12 |
0.2858 USDT |
3,763,005.8343 GRT |
0.2907 USDT |
0.2657 USDT |
0.3095 USDT |
0.2781 USDT |
| 2021-01-11 |
0.2837 USDT |
6,020,465.0508 GRT |
0.3256 USDT |
0.2326 USDT |
0.3265 USDT |
0.2898 USDT |
| 2021-01-10 |
0.3444 USDT |
4,637,588.2941 GRT |
0.3484 USDT |
0.3057 USDT |
0.3759 USDT |
0.3263 USDT |
| 2021-01-09 |
0.3449 USDT |
3,644,719.7448 GRT |
0.3288 USDT |
0.3166 USDT |
0.3681 USDT |
0.3485 USDT |
| 2021-01-08 |
0.3333 USDT |
4,157,520.8618 GRT |
0.3456 USDT |
0.3050 USDT |
0.3507 USDT |
0.3288 USDT |
| 2021-01-07 |
0.3698 USDT |
7,378,170.5521 GRT |
0.3693 USDT |
0.3000 USDT |
0.4149 USDT |
0.3461 USDT |
| 2021-01-06 |
0.3571 USDT |
6,547,304.2587 GRT |
0.3390 USDT |
0.3151 USDT |
0.3969 USDT |
0.3693 USDT |
| 2021-01-05 |
0.3155 USDT |
6,384,314.2521 GRT |
0.3082 USDT |
0.2855 USDT |
0.3480 USDT |
0.3390 USDT |
| 2021-01-04 |
0.3161 USDT |
5,243,060.2122 GRT |
0.2988 USDT |
0.2912 USDT |
0.3497 USDT |
0.3082 USDT |
| 2021-01-03 |
0.3088 USDT |
5,408,981.2373 GRT |
0.3278 USDT |
0.2819 USDT |
0.3362 USDT |
0.2983 USDT |
| 2021-01-02 |
0.3412 USDT |
3,899,408.8599 GRT |
0.3620 USDT |
0.3035 USDT |
0.3620 USDT |
0.3273 USDT |
| 2021-01-01 |
0.3621 USDT |
3,837,135.4049 GRT |
0.3499 USDT |
0.3454 USDT |
0.3780 USDT |
0.3620 USDT |
| 2020-12-31 |
0.3577 USDT |
3,202,576.8488 GRT |
0.3746 USDT |
0.3415 USDT |
0.3810 USDT |
0.3505 USDT |
| 2020-12-30 |
0.3728 USDT |
4,151,211.7664 GRT |
0.3728 USDT |
0.3503 USDT |
0.4029 USDT |
0.3746 USDT |
| 2020-12-29 |
0.3663 USDT |
3,929,758.0802 GRT |
0.3804 USDT |
0.3404 USDT |
0.3870 USDT |
0.3731 USDT |
| 2020-12-28 |
0.4099 USDT |
4,277,928.9651 GRT |
0.3962 USDT |
0.3775 USDT |
0.4383 USDT |
0.3805 USDT |
| 2020-12-27 |
0.4282 USDT |
7,816,964.8547 GRT |
0.4838 USDT |
0.3778 USDT |
0.4956 USDT |
0.3962 USDT |
| 2020-12-26 |
0.4056 USDT |
10,315,389.2309 GRT |
0.3585 USDT |
0.3180 USDT |
0.4981 USDT |
0.4838 USDT |
| 2020-12-25 |
0.3780 USDT |
6,776,510.7410 GRT |
0.4110 USDT |
0.3366 USDT |
0.4219 USDT |
0.3585 USDT |
| 2020-12-24 |
0.4008 USDT |
9,450,879.5529 GRT |
0.4113 USDT |
0.3526 USDT |
0.4555 USDT |
0.4110 USDT |
| 2020-12-23 |
0.4720 USDT |
11,650,597.7855 GRT |
0.5461 USDT |
0.3377 USDT |
0.5806 USDT |
0.4134 USDT |
| 2020-12-22 |
0.5190 USDT |
11,277,341.7514 GRT |
0.4717 USDT |
0.4240 USDT |
0.6299 USDT |
0.5464 USDT |
| 2020-12-21 |
0.5989 USDT |
14,488,536.3352 GRT |
0.7384 USDT |
0.4500 USDT |
0.7748 USDT |
0.4711 USDT |
| 2020-12-20 |
0.6472 USDT |
15,112,570.4757 GRT |
0.4786 USDT |
0.4550 USDT |
0.7835 USDT |
0.7366 USDT |
| 2020-12-19 |
0.4184 USDT |
14,479,480.3448 GRT |
0.2632 USDT |
0.2632 USDT |
0.5900 USDT |
0.4780 USDT |
| 2020-12-18 |
0.2371 USDT |
11,324,898.8220 GRT |
0.1300 USDT |
0.1300 USDT |
0.2861 USDT |
0.2602 USDT |