Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.2796 USDT |
2,402,867.2408 GRT |
0.2750 USDT |
0.2742 USDT |
0.2859 USDT |
0.2769 USDT |
| 2024-05-03 |
0.2622 USDT |
2,363,893.8934 GRT |
0.2507 USDT |
0.2474 USDT |
0.2797 USDT |
0.2794 USDT |
| 2024-05-02 |
0.2447 USDT |
3,023,462.0322 GRT |
0.2432 USDT |
0.2337 USDT |
0.2550 USDT |
0.2533 USDT |
| 2024-05-01 |
0.2324 USDT |
4,215,166.8987 GRT |
0.2361 USDT |
0.2206 USDT |
0.2481 USDT |
0.2396 USDT |
| 2024-04-30 |
0.2381 USDT |
3,436,039.7094 GRT |
0.2567 USDT |
0.2294 USDT |
0.2604 USDT |
0.2368 USDT |
| 2024-04-29 |
0.2523 USDT |
1,708,874.5308 GRT |
0.2571 USDT |
0.2458 USDT |
0.2611 USDT |
0.2500 USDT |
| 2024-04-28 |
0.2676 USDT |
1,822,343.4828 GRT |
0.2646 USDT |
0.2620 USDT |
0.2756 USDT |
0.2671 USDT |
| 2024-04-27 |
0.2605 USDT |
4,874,108.0921 GRT |
0.2591 USDT |
0.2490 USDT |
0.2712 USDT |
0.2660 USDT |
| 2024-04-26 |
0.2622 USDT |
2,311,950.1016 GRT |
0.2662 USDT |
0.2544 USDT |
0.2709 USDT |
0.2611 USDT |
| 2024-04-25 |
0.2671 USDT |
2,323,237.2674 GRT |
0.2702 USDT |
0.2599 USDT |
0.2732 USDT |
0.2691 USDT |
| 2024-04-24 |
0.2850 USDT |
2,831,502.0898 GRT |
0.2929 USDT |
0.2704 USDT |
0.2998 USDT |
0.2737 USDT |
| 2024-04-23 |
0.3012 USDT |
1,941,945.6019 GRT |
0.3016 USDT |
0.2926 USDT |
0.3117 USDT |
0.2977 USDT |
| 2024-04-22 |
0.2972 USDT |
2,436,649.0645 GRT |
0.2815 USDT |
0.2785 USDT |
0.3065 USDT |
0.3028 USDT |
| 2024-04-21 |
0.2854 USDT |
1,943,936.5919 GRT |
0.2913 USDT |
0.2768 USDT |
0.2944 USDT |
0.2822 USDT |
| 2024-04-20 |
0.2758 USDT |
3,491,948.0784 GRT |
0.2571 USDT |
0.2523 USDT |
0.2932 USDT |
0.2905 USDT |
| 2024-04-19 |
0.2538 USDT |
5,783,007.1498 GRT |
0.2555 USDT |
0.2333 USDT |
0.2659 USDT |
0.2621 USDT |
| 2024-04-18 |
0.2470 USDT |
4,605,095.5308 GRT |
0.2420 USDT |
0.2344 USDT |
0.2579 USDT |
0.2552 USDT |
| 2024-04-17 |
0.2465 USDT |
3,420,173.3659 GRT |
0.2585 USDT |
0.2361 USDT |
0.2606 USDT |
0.2441 USDT |
| 2024-04-16 |
0.2518 USDT |
3,822,076.4492 GRT |
0.2532 USDT |
0.2395 USDT |
0.2620 USDT |
0.2596 USDT |
| 2024-04-15 |
0.2664 USDT |
5,252,960.9683 GRT |
0.2594 USDT |
0.2439 USDT |
0.2886 USDT |
0.2516 USDT |
| 2024-04-14 |
0.2396 USDT |
5,675,400.8084 GRT |
0.2347 USDT |
0.2218 USDT |
0.2525 USDT |
0.2439 USDT |
| 2024-04-13 |
0.2326 USDT |
14,803,054.1928 GRT |
0.2684 USDT |
0.1945 USDT |
0.2746 USDT |
0.2265 USDT |
| 2024-04-12 |
0.2696 USDT |
12,624,198.9089 GRT |
0.3107 USDT |
0.2276 USDT |
0.3160 USDT |
0.2699 USDT |
| 2024-04-11 |
0.3139 USDT |
2,978,876.6689 GRT |
0.3286 USDT |
0.3047 USDT |
0.3293 USDT |
0.3103 USDT |
| 2024-04-10 |
0.3239 USDT |
2,482,449.1838 GRT |
0.3329 USDT |
0.3126 USDT |
0.3353 USDT |
0.3287 USDT |
| 2024-04-09 |
0.3426 USDT |
3,953,149.4266 GRT |
0.3523 USDT |
0.3320 USDT |
0.3542 USDT |
0.3401 USDT |
| 2024-04-08 |
0.3471 USDT |
4,020,825.4554 GRT |
0.3370 USDT |
0.3295 USDT |
0.3552 USDT |
0.3535 USDT |
| 2024-04-07 |
0.3378 USDT |
2,427,957.4220 GRT |
0.3375 USDT |
0.3329 USDT |
0.3416 USDT |
0.3343 USDT |
| 2024-04-06 |
0.3351 USDT |
585,026.4810 GRT |
0.3310 USDT |
0.3292 USDT |
0.3397 USDT |
0.3357 USDT |
| 2024-04-05 |
0.3268 USDT |
1,919,747.4463 GRT |
0.3382 USDT |
0.3161 USDT |
0.3398 USDT |
0.3321 USDT |
| 2024-04-04 |
0.3404 USDT |
2,571,602.1901 GRT |
0.3289 USDT |
0.3230 USDT |
0.3493 USDT |
0.3374 USDT |
| 2024-04-03 |
0.3368 USDT |
2,796,967.9625 GRT |
0.3337 USDT |
0.3193 USDT |
0.3491 USDT |
0.3271 USDT |
| 2024-04-02 |
0.3460 USDT |
4,357,166.2702 GRT |
0.3743 USDT |
0.3290 USDT |
0.3762 USDT |
0.3346 USDT |
| 2024-04-01 |
0.3740 USDT |
3,913,859.5410 GRT |
0.3926 USDT |
0.3598 USDT |
0.3942 USDT |
0.3745 USDT |
| 2024-03-31 |
0.3904 USDT |
1,393,226.7330 GRT |
0.3886 USDT |
0.3865 USDT |
0.3947 USDT |
0.3918 USDT |
| 2024-03-30 |
0.3917 USDT |
1,733,339.9687 GRT |
0.3932 USDT |
0.3852 USDT |
0.3973 USDT |
0.3886 USDT |
| 2024-03-29 |
0.4012 USDT |
3,217,272.7561 GRT |
0.4122 USDT |
0.3897 USDT |
0.4189 USDT |
0.3927 USDT |
| 2024-03-28 |
0.4158 USDT |
4,653,780.5294 GRT |
0.4005 USDT |
0.3975 USDT |
0.4270 USDT |
0.4118 USDT |
| 2024-03-27 |
0.4032 USDT |
7,462,815.8558 GRT |
0.3983 USDT |
0.3865 USDT |
0.4279 USDT |
0.4060 USDT |
| 2024-03-26 |
0.4037 USDT |
9,102,839.2218 GRT |
0.4029 USDT |
0.3906 USDT |
0.4173 USDT |
0.3951 USDT |
| 2024-03-25 |
0.3944 USDT |
6,464,382.9592 GRT |
0.3884 USDT |
0.3810 USDT |
0.4090 USDT |
0.4090 USDT |
| 2024-03-24 |
0.3760 USDT |
6,489,574.1099 GRT |
0.3647 USDT |
0.3621 USDT |
0.3927 USDT |
0.3906 USDT |
| 2024-03-23 |
0.3703 USDT |
7,644,633.6816 GRT |
0.3664 USDT |
0.3581 USDT |
0.3796 USDT |
0.3690 USDT |
| 2024-03-22 |
0.3732 USDT |
5,821,122.4555 GRT |
0.3808 USDT |
0.3590 USDT |
0.3880 USDT |
0.3611 USDT |
| 2024-03-21 |
0.3894 USDT |
8,249,484.3928 GRT |
0.4044 USDT |
0.3725 USDT |
0.4045 USDT |
0.3792 USDT |
| 2024-03-20 |
0.3781 USDT |
14,316,379.5365 GRT |
0.3731 USDT |
0.3543 USDT |
0.4074 USDT |
0.4029 USDT |
| 2024-03-19 |
0.3819 USDT |
17,079,456.3582 GRT |
0.3906 USDT |
0.3572 USDT |
0.4056 USDT |
0.3807 USDT |
| 2024-03-18 |
0.4161 USDT |
12,181,066.4273 GRT |
0.4225 USDT |
0.3914 USDT |
0.4405 USDT |
0.3932 USDT |
| 2024-03-17 |
0.4005 USDT |
15,961,945.4953 GRT |
0.3680 USDT |
0.3593 USDT |
0.4288 USDT |
0.4162 USDT |
| 2024-03-16 |
0.3998 USDT |
10,338,043.6712 GRT |
0.4118 USDT |
0.3633 USDT |
0.4227 USDT |
0.3783 USDT |