Identifier on Kucoin: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.3991 USDT |
20,411,076.1265 GRT |
0.4374 USDT |
0.3699 USDT |
0.4397 USDT |
0.3913 USDT |
| 2024-03-14 |
0.4261 USDT |
14,304,866.6774 GRT |
0.4409 USDT |
0.4056 USDT |
0.4470 USDT |
0.4363 USDT |
| 2024-03-13 |
0.4494 USDT |
13,110,889.0617 GRT |
0.4455 USDT |
0.4317 USDT |
0.4706 USDT |
0.4387 USDT |
| 2024-03-12 |
0.4343 USDT |
19,404,118.7805 GRT |
0.4345 USDT |
0.4078 USDT |
0.4541 USDT |
0.4412 USDT |
| 2024-03-11 |
0.4375 USDT |
24,155,894.4911 GRT |
0.4368 USDT |
0.4085 USDT |
0.4591 USDT |
0.4331 USDT |
| 2024-03-10 |
0.4578 USDT |
45,723,140.1096 GRT |
0.4521 USDT |
0.4262 USDT |
0.4940 USDT |
0.4357 USDT |
| 2024-03-09 |
0.3900 USDT |
36,432,765.7009 GRT |
0.3399 USDT |
0.3370 USDT |
0.4229 USDT |
0.3993 USDT |
| 2024-03-08 |
0.3376 USDT |
24,237,926.7846 GRT |
0.3456 USDT |
0.3203 USDT |
0.3514 USDT |
0.3401 USDT |
| 2024-03-07 |
0.3356 USDT |
27,871,721.7259 GRT |
0.3247 USDT |
0.3140 USDT |
0.3604 USDT |
0.3495 USDT |
| 2024-03-06 |
0.2948 USDT |
17,684,870.3255 GRT |
0.2777 USDT |
0.2679 USDT |
0.3198 USDT |
0.3159 USDT |
| 2024-03-05 |
0.2873 USDT |
33,545,868.3231 GRT |
0.3079 USDT |
0.2291 USDT |
0.3117 USDT |
0.2749 USDT |
| 2024-03-04 |
0.3124 USDT |
16,179,949.7708 GRT |
0.3199 USDT |
0.2926 USDT |
0.3230 USDT |
0.3086 USDT |
| 2024-03-03 |
0.3202 USDT |
25,471,797.0763 GRT |
0.3181 USDT |
0.2891 USDT |
0.3332 USDT |
0.3229 USDT |
| 2024-03-02 |
0.3147 USDT |
13,631,902.2161 GRT |
0.3218 USDT |
0.3069 USDT |
0.3254 USDT |
0.3212 USDT |
| 2024-03-01 |
0.3087 USDT |
28,184,275.8279 GRT |
0.2815 USDT |
0.2814 USDT |
0.3317 USDT |
0.3185 USDT |
| 2024-02-29 |
0.2856 USDT |
14,731,229.6857 GRT |
0.2871 USDT |
0.2793 USDT |
0.2921 USDT |
0.2800 USDT |
| 2024-02-28 |
0.2818 USDT |
36,445,749.4143 GRT |
0.2796 USDT |
0.2410 USDT |
0.3079 USDT |
0.2812 USDT |
| 2024-02-27 |
0.2838 USDT |
21,911,207.9502 GRT |
0.2942 USDT |
0.2771 USDT |
0.2942 USDT |
0.2817 USDT |
| 2024-02-26 |
0.2941 USDT |
21,234,860.5442 GRT |
0.2891 USDT |
0.2840 USDT |
0.3109 USDT |
0.2922 USDT |
| 2024-02-25 |
0.2901 USDT |
32,841,747.5828 GRT |
0.2706 USDT |
0.2692 USDT |
0.3027 USDT |
0.2897 USDT |
| 2024-02-24 |
0.2663 USDT |
20,298,907.5758 GRT |
0.2651 USDT |
0.2534 USDT |
0.2803 USDT |
0.2719 USDT |
| 2024-02-23 |
0.2755 USDT |
33,085,177.4598 GRT |
0.2700 USDT |
0.2631 USDT |
0.2983 USDT |
0.2659 USDT |
| 2024-02-22 |
0.2800 USDT |
34,591,799.1272 GRT |
0.2819 USDT |
0.2651 USDT |
0.2941 USDT |
0.2794 USDT |
| 2024-02-21 |
0.2443 USDT |
25,699,854.7296 GRT |
0.2497 USDT |
0.2298 USDT |
0.2688 USDT |
0.2682 USDT |
| 2024-02-20 |
0.2438 USDT |
24,733,875.0144 GRT |
0.2451 USDT |
0.2276 USDT |
0.2548 USDT |
0.2497 USDT |
| 2024-02-19 |
0.2598 USDT |
34,746,347.0836 GRT |
0.2388 USDT |
0.2388 USDT |
0.2749 USDT |
0.2456 USDT |
| 2024-02-18 |
0.2275 USDT |
28,196,154.0321 GRT |
0.2160 USDT |
0.2102 USDT |
0.2520 USDT |
0.2485 USDT |
| 2024-02-17 |
0.1928 USDT |
8,242,261.9710 GRT |
0.1941 USDT |
0.1833 USDT |
0.2038 USDT |
0.2033 USDT |
| 2024-02-16 |
0.1916 USDT |
10,507,329.4565 GRT |
0.1842 USDT |
0.1811 USDT |
0.1995 USDT |
0.1925 USDT |
| 2024-02-15 |
0.1825 USDT |
6,635,549.4301 GRT |
0.1800 USDT |
0.1791 USDT |
0.1872 USDT |
0.1831 USDT |
| 2024-02-14 |
0.1777 USDT |
5,855,346.5831 GRT |
0.1721 USDT |
0.1701 USDT |
0.1807 USDT |
0.1799 USDT |
| 2024-02-13 |
0.1723 USDT |
4,155,772.9047 GRT |
0.1750 USDT |
0.1683 USDT |
0.1760 USDT |
0.1730 USDT |
| 2024-02-12 |
0.1704 USDT |
4,309,098.9500 GRT |
0.1674 USDT |
0.1631 USDT |
0.1767 USDT |
0.1761 USDT |
| 2024-02-11 |
0.1694 USDT |
3,439,769.0234 GRT |
0.1706 USDT |
0.1657 USDT |
0.1720 USDT |
0.1663 USDT |
| 2024-02-10 |
0.1700 USDT |
4,977,224.7642 GRT |
0.1673 USDT |
0.1664 USDT |
0.1726 USDT |
0.1705 USDT |
| 2024-02-09 |
0.1666 USDT |
6,986,597.8477 GRT |
0.1645 USDT |
0.1637 USDT |
0.1690 USDT |
0.1679 USDT |
| 2024-02-08 |
0.1623 USDT |
3,684,327.3211 GRT |
0.1609 USDT |
0.1604 USDT |
0.1640 USDT |
0.1630 USDT |
| 2024-02-07 |
0.1580 USDT |
3,498,027.0589 GRT |
0.1591 USDT |
0.1552 USDT |
0.1613 USDT |
0.1589 USDT |
| 2024-02-06 |
0.1551 USDT |
3,777,814.7130 GRT |
0.1522 USDT |
0.1517 USDT |
0.1595 USDT |
0.1594 USDT |
| 2024-02-05 |
0.1532 USDT |
2,923,508.8390 GRT |
0.1522 USDT |
0.1497 USDT |
0.1552 USDT |
0.1510 USDT |
| 2024-02-04 |
0.1550 USDT |
2,418,687.5495 GRT |
0.1564 USDT |
0.1529 USDT |
0.1573 USDT |
0.1553 USDT |
| 2024-02-03 |
0.1581 USDT |
4,389,378.3856 GRT |
0.1562 USDT |
0.1558 USDT |
0.1600 USDT |
0.1575 USDT |
| 2024-02-02 |
0.1558 USDT |
2,801,717.4130 GRT |
0.1544 USDT |
0.1533 USDT |
0.1572 USDT |
0.1555 USDT |
| 2024-02-01 |
0.1533 USDT |
4,433,475.7470 GRT |
0.1547 USDT |
0.1512 USDT |
0.1563 USDT |
0.1539 USDT |
| 2024-01-31 |
0.1566 USDT |
4,824,539.8353 GRT |
0.1584 USDT |
0.1528 USDT |
0.1591 USDT |
0.1560 USDT |
| 2024-01-30 |
0.1623 USDT |
5,962,170.0742 GRT |
0.1623 USDT |
0.1589 USDT |
0.1643 USDT |
0.1609 USDT |
| 2024-01-29 |
0.1595 USDT |
3,974,253.1853 GRT |
0.1571 USDT |
0.1553 USDT |
0.1631 USDT |
0.1614 USDT |
| 2024-01-28 |
0.1601 USDT |
3,601,752.8211 GRT |
0.1597 USDT |
0.1572 USDT |
0.1628 USDT |
0.1576 USDT |
| 2024-01-27 |
0.1597 USDT |
4,858,958.0662 GRT |
0.1563 USDT |
0.1559 USDT |
0.1624 USDT |
0.1601 USDT |
| 2024-01-26 |
0.1542 USDT |
3,601,733.4620 GRT |
0.1493 USDT |
0.1478 USDT |
0.1577 USDT |
0.1565 USDT |