Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-03 |
0.1443 USDT |
27,126,056.7448 GRT |
0.1548 USDT |
0.1348 USDT |
0.1549 USDT |
0.1471 USDT |
| 2023-03-02 |
0.1548 USDT |
7,112,081.4645 GRT |
0.1600 USDT |
0.1506 USDT |
0.1612 USDT |
0.1546 USDT |
| 2023-03-01 |
0.1587 USDT |
12,888,648.0111 GRT |
0.1528 USDT |
0.1513 USDT |
0.1629 USDT |
0.1600 USDT |
| 2023-02-28 |
0.1596 USDT |
21,077,802.8441 GRT |
0.1576 USDT |
0.1519 USDT |
0.1682 USDT |
0.1525 USDT |
| 2023-02-27 |
0.1589 USDT |
13,556,816.8805 GRT |
0.1604 USDT |
0.1533 USDT |
0.1635 USDT |
0.1575 USDT |
| 2023-02-26 |
0.1566 USDT |
12,651,227.8315 GRT |
0.1490 USDT |
0.1486 USDT |
0.1635 USDT |
0.1605 USDT |
| 2023-02-25 |
0.1476 USDT |
11,997,244.5928 GRT |
0.1549 USDT |
0.1412 USDT |
0.1556 USDT |
0.1490 USDT |
| 2023-02-24 |
0.1573 USDT |
22,414,240.1146 GRT |
0.1607 USDT |
0.1507 USDT |
0.1659 USDT |
0.1549 USDT |
| 2023-02-23 |
0.1655 USDT |
21,406,644.6366 GRT |
0.1635 USDT |
0.1586 USDT |
0.1728 USDT |
0.1607 USDT |
| 2023-02-22 |
0.1594 USDT |
21,563,881.3029 GRT |
0.1676 USDT |
0.1537 USDT |
0.1684 USDT |
0.1635 USDT |
| 2023-02-21 |
0.1718 USDT |
33,536,569.3439 GRT |
0.1711 USDT |
0.1630 USDT |
0.1807 USDT |
0.1675 USDT |
| 2023-02-20 |
0.1707 USDT |
21,290,881.0297 GRT |
0.1691 USDT |
0.1629 USDT |
0.1748 USDT |
0.1712 USDT |
| 2023-02-19 |
0.1775 USDT |
38,087,052.1761 GRT |
0.1771 USDT |
0.1672 USDT |
0.1848 USDT |
0.1690 USDT |
| 2023-02-18 |
0.1736 USDT |
34,630,722.6912 GRT |
0.1679 USDT |
0.1661 USDT |
0.1821 USDT |
0.1773 USDT |
| 2023-02-17 |
0.1686 USDT |
27,000,040.7969 GRT |
0.1636 USDT |
0.1627 USDT |
0.1736 USDT |
0.1679 USDT |
| 2023-02-16 |
0.1779 USDT |
55,390,409.6454 GRT |
0.1847 USDT |
0.1627 USDT |
0.1869 USDT |
0.1634 USDT |
| 2023-02-15 |
0.1769 USDT |
55,634,923.1281 GRT |
0.1692 USDT |
0.1651 USDT |
0.1870 USDT |
0.1846 USDT |
| 2023-02-14 |
0.1607 USDT |
59,162,400.0854 GRT |
0.1475 USDT |
0.1453 USDT |
0.1750 USDT |
0.1693 USDT |
| 2023-02-13 |
0.1478 USDT |
27,916,169.5291 GRT |
0.1543 USDT |
0.1392 USDT |
0.1562 USDT |
0.1475 USDT |
| 2023-02-12 |
0.1620 USDT |
38,100,858.4906 GRT |
0.1616 USDT |
0.1512 USDT |
0.1695 USDT |
0.1543 USDT |
| 2023-02-11 |
0.1604 USDT |
34,562,568.9390 GRT |
0.1665 USDT |
0.1555 USDT |
0.1676 USDT |
0.1615 USDT |
| 2023-02-10 |
0.1600 USDT |
84,239,487.2061 GRT |
0.1475 USDT |
0.1432 USDT |
0.1747 USDT |
0.1666 USDT |
| 2023-02-09 |
0.1676 USDT |
97,593,032.9394 GRT |
0.1752 USDT |
0.1403 USDT |
0.1866 USDT |
0.1475 USDT |
| 2023-02-08 |
0.1898 USDT |
136,081,070.1252 GRT |
0.2085 USDT |
0.1704 USDT |
0.2112 USDT |
0.1750 USDT |
| 2023-02-07 |
0.1813 USDT |
198,162,582.4686 GRT |
0.1290 USDT |
0.1283 USDT |
0.2324 USDT |
0.2084 USDT |
| 2023-02-06 |
0.1318 USDT |
54,351,965.9390 GRT |
0.1324 USDT |
0.1259 USDT |
0.1394 USDT |
0.1290 USDT |
| 2023-02-05 |
0.1187 USDT |
86,827,471.0318 GRT |
0.1137 USDT |
0.1101 USDT |
0.1330 USDT |
0.1325 USDT |
| 2023-02-04 |
0.1077 USDT |
32,951,486.3261 GRT |
0.0990 USDT |
0.0973 USDT |
0.1161 USDT |
0.1137 USDT |
| 2023-02-03 |
0.0969 USDT |
20,900,698.8784 GRT |
0.0953 USDT |
0.0934 USDT |
0.1018 USDT |
0.0990 USDT |
| 2023-02-02 |
0.0956 USDT |
25,358,659.3806 GRT |
0.0932 USDT |
0.0928 USDT |
0.1016 USDT |
0.0951 USDT |
| 2023-02-01 |
0.0878 USDT |
20,475,070.9750 GRT |
0.0887 USDT |
0.0831 USDT |
0.0941 USDT |
0.0931 USDT |
| 2023-01-31 |
0.0886 USDT |
12,497,999.9439 GRT |
0.0871 USDT |
0.0868 USDT |
0.0903 USDT |
0.0887 USDT |
| 2023-01-30 |
0.0896 USDT |
21,590,219.8353 GRT |
0.0965 USDT |
0.0852 USDT |
0.0969 USDT |
0.0870 USDT |
| 2023-01-29 |
0.0947 USDT |
9,403,151.2224 GRT |
0.0930 USDT |
0.0911 USDT |
0.0969 USDT |
0.0963 USDT |
| 2023-01-28 |
0.0944 USDT |
13,454,516.6331 GRT |
0.0958 USDT |
0.0916 USDT |
0.0978 USDT |
0.0929 USDT |
| 2023-01-27 |
0.0932 USDT |
23,605,082.2624 GRT |
0.0920 USDT |
0.0889 USDT |
0.0969 USDT |
0.0957 USDT |
| 2023-01-26 |
0.0911 USDT |
18,190,871.4280 GRT |
0.0918 USDT |
0.0883 USDT |
0.0935 USDT |
0.0921 USDT |
| 2023-01-25 |
0.0901 USDT |
31,017,417.7019 GRT |
0.0894 USDT |
0.0845 USDT |
0.0960 USDT |
0.0918 USDT |
| 2023-01-24 |
0.0925 USDT |
24,314,694.5619 GRT |
0.0898 USDT |
0.0866 USDT |
0.0969 USDT |
0.0893 USDT |
| 2023-01-23 |
0.0888 USDT |
34,954,143.4084 GRT |
0.0830 USDT |
0.0830 USDT |
0.0930 USDT |
0.0899 USDT |
| 2023-01-22 |
0.0838 USDT |
18,327,844.9699 GRT |
0.0824 USDT |
0.0804 USDT |
0.0877 USDT |
0.0830 USDT |
| 2023-01-21 |
0.0842 USDT |
26,302,745.5046 GRT |
0.0838 USDT |
0.0821 USDT |
0.0866 USDT |
0.0823 USDT |
| 2023-01-20 |
0.0796 USDT |
21,132,216.6392 GRT |
0.0780 USDT |
0.0768 USDT |
0.0846 USDT |
0.0839 USDT |
| 2023-01-19 |
0.0761 USDT |
14,784,392.3867 GRT |
0.0746 USDT |
0.0736 USDT |
0.0785 USDT |
0.0780 USDT |
| 2023-01-18 |
0.0774 USDT |
29,337,181.5987 GRT |
0.0813 USDT |
0.0732 USDT |
0.0822 USDT |
0.0745 USDT |
| 2023-01-17 |
0.0829 USDT |
15,168,761.7594 GRT |
0.0816 USDT |
0.0795 USDT |
0.0857 USDT |
0.0810 USDT |
| 2023-01-16 |
0.0836 USDT |
25,007,184.8072 GRT |
0.0851 USDT |
0.0790 USDT |
0.0884 USDT |
0.0817 USDT |
| 2023-01-15 |
0.0843 USDT |
33,279,328.2138 GRT |
0.0822 USDT |
0.0776 USDT |
0.0892 USDT |
0.0851 USDT |
| 2023-01-14 |
0.0787 USDT |
40,079,586.2829 GRT |
0.0766 USDT |
0.0724 USDT |
0.0836 USDT |
0.0823 USDT |
| 2023-01-13 |
0.0744 USDT |
23,770,077.5869 GRT |
0.0734 USDT |
0.0711 USDT |
0.0780 USDT |
0.0765 USDT |