Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.2125 USDT |
1,365,469.9342 GRT |
0.2128 USDT |
0.2044 USDT |
0.2211 USDT |
0.2071 USDT |
| 2024-06-22 |
0.2159 USDT |
1,141,954.5291 GRT |
0.2178 USDT |
0.2126 USDT |
0.2193 USDT |
0.2130 USDT |
| 2024-06-21 |
0.2196 USDT |
2,012,760.0470 GRT |
0.2218 USDT |
0.2127 USDT |
0.2267 USDT |
0.2187 USDT |
| 2024-06-20 |
0.2269 USDT |
2,029,458.6967 GRT |
0.2179 USDT |
0.2167 USDT |
0.2338 USDT |
0.2213 USDT |
| 2024-06-19 |
0.2172 USDT |
2,635,617.5230 GRT |
0.2015 USDT |
0.1986 USDT |
0.2229 USDT |
0.2218 USDT |
| 2024-06-18 |
0.1999 USDT |
5,141,691.2080 GRT |
0.2140 USDT |
0.1867 USDT |
0.2146 USDT |
0.1974 USDT |
| 2024-06-17 |
0.2191 USDT |
3,173,394.7775 GRT |
0.2354 USDT |
0.2089 USDT |
0.2377 USDT |
0.2223 USDT |
| 2024-06-16 |
0.2356 USDT |
619,850.1881 GRT |
0.2380 USDT |
0.2329 USDT |
0.2396 USDT |
0.2367 USDT |
| 2024-06-15 |
0.2389 USDT |
547,717.2756 GRT |
0.2361 USDT |
0.2350 USDT |
0.2415 USDT |
0.2381 USDT |
| 2024-06-14 |
0.2390 USDT |
1,626,157.3264 GRT |
0.2442 USDT |
0.2273 USDT |
0.2509 USDT |
0.2318 USDT |
| 2024-06-13 |
0.2497 USDT |
2,261,639.4189 GRT |
0.2625 USDT |
0.2418 USDT |
0.2642 USDT |
0.2438 USDT |
| 2024-06-12 |
0.2594 USDT |
2,422,403.1809 GRT |
0.2440 USDT |
0.2374 USDT |
0.2724 USDT |
0.2617 USDT |
| 2024-06-11 |
0.2489 USDT |
2,911,498.9616 GRT |
0.2596 USDT |
0.2394 USDT |
0.2605 USDT |
0.2429 USDT |
| 2024-06-10 |
0.2620 USDT |
1,627,120.4004 GRT |
0.2684 USDT |
0.2562 USDT |
0.2686 USDT |
0.2603 USDT |
| 2024-06-09 |
0.2661 USDT |
926,629.7524 GRT |
0.2664 USDT |
0.2621 USDT |
0.2688 USDT |
0.2675 USDT |
| 2024-06-08 |
0.2654 USDT |
2,461,717.6665 GRT |
0.2722 USDT |
0.2588 USDT |
0.2732 USDT |
0.2655 USDT |
| 2024-06-07 |
0.2709 USDT |
4,462,444.9300 GRT |
0.2938 USDT |
0.2430 USDT |
0.2971 USDT |
0.2728 USDT |
| 2024-06-06 |
0.2987 USDT |
700,053.2066 GRT |
0.3048 USDT |
0.2948 USDT |
0.3048 USDT |
0.2968 USDT |
| 2024-06-05 |
0.3014 USDT |
858,004.3863 GRT |
0.2998 USDT |
0.2980 USDT |
0.3052 USDT |
0.3040 USDT |
| 2024-06-04 |
0.2975 USDT |
1,423,761.5538 GRT |
0.2937 USDT |
0.2904 USDT |
0.3024 USDT |
0.3003 USDT |
| 2024-06-03 |
0.2984 USDT |
1,400,509.8696 GRT |
0.2932 USDT |
0.2887 USDT |
0.3034 USDT |
0.2947 USDT |
| 2024-06-02 |
0.2970 USDT |
788,431.2719 GRT |
0.2992 USDT |
0.2903 USDT |
0.3028 USDT |
0.2927 USDT |
| 2024-06-01 |
0.2994 USDT |
495,886.3253 GRT |
0.2981 USDT |
0.2964 USDT |
0.3038 USDT |
0.3011 USDT |
| 2024-05-31 |
0.2991 USDT |
1,982,443.8249 GRT |
0.3033 USDT |
0.2923 USDT |
0.3062 USDT |
0.2969 USDT |
| 2024-05-30 |
0.3079 USDT |
1,770,341.2870 GRT |
0.3097 USDT |
0.2996 USDT |
0.3159 USDT |
0.3055 USDT |
| 2024-05-29 |
0.3165 USDT |
1,973,421.2092 GRT |
0.3147 USDT |
0.3095 USDT |
0.3242 USDT |
0.3114 USDT |
| 2024-05-28 |
0.3145 USDT |
1,758,206.8318 GRT |
0.3255 USDT |
0.3087 USDT |
0.3259 USDT |
0.3167 USDT |
| 2024-05-27 |
0.3229 USDT |
1,373,514.3166 GRT |
0.3173 USDT |
0.3135 USDT |
0.3323 USDT |
0.3275 USDT |
| 2024-05-26 |
0.3228 USDT |
1,634,411.8058 GRT |
0.3274 USDT |
0.3144 USDT |
0.3293 USDT |
0.3173 USDT |
| 2024-05-25 |
0.3252 USDT |
1,259,790.0328 GRT |
0.3250 USDT |
0.3213 USDT |
0.3281 USDT |
0.3250 USDT |
| 2024-05-24 |
0.3236 USDT |
1,446,291.8729 GRT |
0.3285 USDT |
0.3165 USDT |
0.3332 USDT |
0.3252 USDT |
| 2024-05-23 |
0.3289 USDT |
3,313,064.3575 GRT |
0.3475 USDT |
0.3093 USDT |
0.3489 USDT |
0.3329 USDT |
| 2024-05-22 |
0.3435 USDT |
2,483,206.7346 GRT |
0.3401 USDT |
0.3291 USDT |
0.3572 USDT |
0.3503 USDT |
| 2024-05-21 |
0.3445 USDT |
4,173,162.7231 GRT |
0.3387 USDT |
0.3350 USDT |
0.3539 USDT |
0.3367 USDT |
| 2024-05-20 |
0.3183 USDT |
3,270,720.7246 GRT |
0.3001 USDT |
0.2990 USDT |
0.3317 USDT |
0.3285 USDT |
| 2024-05-19 |
0.3053 USDT |
1,434,615.3811 GRT |
0.3126 USDT |
0.2966 USDT |
0.3146 USDT |
0.3005 USDT |
| 2024-05-18 |
0.3143 USDT |
1,690,060.0860 GRT |
0.3169 USDT |
0.3072 USDT |
0.3204 USDT |
0.3112 USDT |
| 2024-05-17 |
0.3141 USDT |
2,613,612.2515 GRT |
0.3034 USDT |
0.2994 USDT |
0.3231 USDT |
0.3184 USDT |
| 2024-05-16 |
0.3035 USDT |
2,726,181.1084 GRT |
0.3028 USDT |
0.2940 USDT |
0.3131 USDT |
0.3034 USDT |
| 2024-05-15 |
0.2889 USDT |
2,625,062.2797 GRT |
0.2648 USDT |
0.2630 USDT |
0.3044 USDT |
0.3027 USDT |
| 2024-05-14 |
0.2714 USDT |
1,945,215.6170 GRT |
0.2792 USDT |
0.2644 USDT |
0.2809 USDT |
0.2650 USDT |
| 2024-05-13 |
0.2777 USDT |
3,081,318.5707 GRT |
0.2787 USDT |
0.2610 USDT |
0.2892 USDT |
0.2790 USDT |
| 2024-05-12 |
0.2846 USDT |
1,443,246.5718 GRT |
0.2850 USDT |
0.2792 USDT |
0.2920 USDT |
0.2797 USDT |
| 2024-05-11 |
0.2917 USDT |
1,886,713.5109 GRT |
0.2918 USDT |
0.2854 USDT |
0.3026 USDT |
0.2870 USDT |
| 2024-05-10 |
0.3014 USDT |
5,047,400.7605 GRT |
0.2932 USDT |
0.2851 USDT |
0.3176 USDT |
0.2915 USDT |
| 2024-05-09 |
0.2730 USDT |
1,882,055.1356 GRT |
0.2626 USDT |
0.2618 USDT |
0.2882 USDT |
0.2848 USDT |
| 2024-05-08 |
0.2742 USDT |
1,697,460.0140 GRT |
0.2799 USDT |
0.2675 USDT |
0.2836 USDT |
0.2684 USDT |
| 2024-05-07 |
0.2896 USDT |
3,054,935.6386 GRT |
0.2820 USDT |
0.2819 USDT |
0.2945 USDT |
0.2872 USDT |
| 2024-05-06 |
0.2948 USDT |
2,871,175.6009 GRT |
0.2941 USDT |
0.2824 USDT |
0.3061 USDT |
0.2863 USDT |
| 2024-05-05 |
0.2857 USDT |
3,659,020.2948 GRT |
0.2753 USDT |
0.2661 USDT |
0.3017 USDT |
0.2918 USDT |