Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-23 |
0.0621 USDT |
28,265,602.9838 GRT |
0.0552 USDT |
0.0546 USDT |
0.0737 USDT |
0.0621 USDT |
| 2022-11-22 |
0.0538 USDT |
7,499,946.5823 GRT |
0.0539 USDT |
0.0517 USDT |
0.0554 USDT |
0.0551 USDT |
| 2022-11-21 |
0.0550 USDT |
11,616,859.9702 GRT |
0.0569 USDT |
0.0522 USDT |
0.0575 USDT |
0.0539 USDT |
| 2022-11-20 |
0.0586 USDT |
7,529,508.8733 GRT |
0.0599 USDT |
0.0566 USDT |
0.0607 USDT |
0.0569 USDT |
| 2022-11-19 |
0.0596 USDT |
4,965,488.1441 GRT |
0.0605 USDT |
0.0583 USDT |
0.0607 USDT |
0.0600 USDT |
| 2022-11-18 |
0.0607 USDT |
5,206,217.8729 GRT |
0.0605 USDT |
0.0597 USDT |
0.0618 USDT |
0.0604 USDT |
| 2022-11-17 |
0.0608 USDT |
7,667,605.7677 GRT |
0.0617 USDT |
0.0595 USDT |
0.0622 USDT |
0.0605 USDT |
| 2022-11-16 |
0.0630 USDT |
7,425,740.3823 GRT |
0.0643 USDT |
0.0607 USDT |
0.0653 USDT |
0.0616 USDT |
| 2022-11-15 |
0.0650 USDT |
12,285,349.3541 GRT |
0.0639 USDT |
0.0630 USDT |
0.0669 USDT |
0.0643 USDT |
| 2022-11-14 |
0.0615 USDT |
13,382,232.0061 GRT |
0.0616 USDT |
0.0580 USDT |
0.0640 USDT |
0.0639 USDT |
| 2022-11-13 |
0.0625 USDT |
8,959,178.9701 GRT |
0.0623 USDT |
0.0603 USDT |
0.0646 USDT |
0.0614 USDT |
| 2022-11-12 |
0.0625 USDT |
8,524,336.1584 GRT |
0.0662 USDT |
0.0601 USDT |
0.0662 USDT |
0.0621 USDT |
| 2022-11-11 |
0.0665 USDT |
16,352,278.7215 GRT |
0.0695 USDT |
0.0631 USDT |
0.0707 USDT |
0.0662 USDT |
| 2022-11-10 |
0.0660 USDT |
21,549,767.5240 GRT |
0.0583 USDT |
0.0571 USDT |
0.0721 USDT |
0.0695 USDT |
| 2022-11-09 |
0.0688 USDT |
54,299,525.7374 GRT |
0.0756 USDT |
0.0563 USDT |
0.0770 USDT |
0.0582 USDT |
| 2022-11-08 |
0.0800 USDT |
58,869,273.2957 GRT |
0.0904 USDT |
0.0666 USDT |
0.0922 USDT |
0.0757 USDT |
| 2022-11-07 |
0.0902 USDT |
26,411,497.9218 GRT |
0.0901 USDT |
0.0864 USDT |
0.0927 USDT |
0.0903 USDT |
| 2022-11-06 |
0.0957 USDT |
26,049,566.7762 GRT |
0.0985 USDT |
0.0897 USDT |
0.1000 USDT |
0.0902 USDT |
| 2022-11-05 |
0.0993 USDT |
59,995,186.2198 GRT |
0.0949 USDT |
0.0947 USDT |
0.1045 USDT |
0.0984 USDT |
| 2022-11-04 |
0.0935 USDT |
82,687,928.2953 GRT |
0.0868 USDT |
0.0854 USDT |
0.0987 USDT |
0.0948 USDT |
| 2022-11-03 |
0.0892 USDT |
65,484,046.9783 GRT |
0.0813 USDT |
0.0811 USDT |
0.0973 USDT |
0.0869 USDT |
| 2022-11-02 |
0.0817 USDT |
21,963,772.4678 GRT |
0.0823 USDT |
0.0791 USDT |
0.0844 USDT |
0.0814 USDT |
| 2022-11-01 |
0.0847 USDT |
20,186,702.7230 GRT |
0.0843 USDT |
0.0821 USDT |
0.0875 USDT |
0.0822 USDT |
| 2022-10-31 |
0.0837 USDT |
26,056,208.4401 GRT |
0.0836 USDT |
0.0814 USDT |
0.0864 USDT |
0.0843 USDT |
| 2022-10-30 |
0.0848 USDT |
29,486,744.7451 GRT |
0.0841 USDT |
0.0822 USDT |
0.0877 USDT |
0.0835 USDT |
| 2022-10-29 |
0.0841 USDT |
29,588,838.5402 GRT |
0.0822 USDT |
0.0822 USDT |
0.0865 USDT |
0.0842 USDT |
| 2022-10-28 |
0.0808 USDT |
23,170,405.7085 GRT |
0.0798 USDT |
0.0788 USDT |
0.0830 USDT |
0.0822 USDT |
| 2022-10-27 |
0.0825 USDT |
27,291,097.7228 GRT |
0.0824 USDT |
0.0794 USDT |
0.0856 USDT |
0.0798 USDT |
| 2022-10-26 |
0.0823 USDT |
23,547,343.1558 GRT |
0.0810 USDT |
0.0806 USDT |
0.0838 USDT |
0.0825 USDT |
| 2022-10-25 |
0.0816 USDT |
23,717,776.6202 GRT |
0.0797 USDT |
0.0787 USDT |
0.0845 USDT |
0.0810 USDT |
| 2022-10-24 |
0.0794 USDT |
11,224,176.9022 GRT |
0.0801 USDT |
0.0777 USDT |
0.0808 USDT |
0.0797 USDT |
| 2022-10-23 |
0.0786 USDT |
8,283,410.3321 GRT |
0.0783 USDT |
0.0764 USDT |
0.0803 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0782 USDT |
4,545,958.1088 GRT |
0.0787 USDT |
0.0775 USDT |
0.0791 USDT |
0.0782 USDT |
| 2022-10-21 |
0.0772 USDT |
12,301,461.8519 GRT |
0.0779 USDT |
0.0748 USDT |
0.0796 USDT |
0.0787 USDT |
| 2022-10-20 |
0.0795 USDT |
9,923,569.3287 GRT |
0.0791 USDT |
0.0776 USDT |
0.0811 USDT |
0.0780 USDT |
| 2022-10-19 |
0.0806 USDT |
13,359,700.5257 GRT |
0.0831 USDT |
0.0778 USDT |
0.0834 USDT |
0.0791 USDT |
| 2022-10-18 |
0.0843 USDT |
14,307,653.5020 GRT |
0.0868 USDT |
0.0819 USDT |
0.0875 USDT |
0.0831 USDT |
| 2022-10-17 |
0.0864 USDT |
7,675,414.7296 GRT |
0.0859 USDT |
0.0844 USDT |
0.0879 USDT |
0.0867 USDT |
| 2022-10-16 |
0.0856 USDT |
5,196,263.2080 GRT |
0.0846 USDT |
0.0846 USDT |
0.0868 USDT |
0.0859 USDT |
| 2022-10-15 |
0.0855 USDT |
8,252,620.4391 GRT |
0.0855 USDT |
0.0834 USDT |
0.0876 USDT |
0.0846 USDT |
| 2022-10-14 |
0.0879 USDT |
10,979,570.7086 GRT |
0.0879 USDT |
0.0847 USDT |
0.0908 USDT |
0.0854 USDT |
| 2022-10-13 |
0.0837 USDT |
23,548,375.6611 GRT |
0.0876 USDT |
0.0792 USDT |
0.0888 USDT |
0.0879 USDT |
| 2022-10-12 |
0.0885 USDT |
6,430,830.1449 GRT |
0.0887 USDT |
0.0872 USDT |
0.0896 USDT |
0.0876 USDT |
| 2022-10-11 |
0.0896 USDT |
9,628,412.9772 GRT |
0.0913 USDT |
0.0878 USDT |
0.0913 USDT |
0.0886 USDT |
| 2022-10-10 |
0.0942 USDT |
8,252,560.4923 GRT |
0.0964 USDT |
0.0910 USDT |
0.0980 USDT |
0.0913 USDT |
| 2022-10-09 |
0.0964 USDT |
3,821,489.9527 GRT |
0.0962 USDT |
0.0959 USDT |
0.0968 USDT |
0.0964 USDT |
| 2022-10-08 |
0.0975 USDT |
3,086,461.3333 GRT |
0.0978 USDT |
0.0958 USDT |
0.0988 USDT |
0.0963 USDT |
| 2022-10-07 |
0.0978 USDT |
7,013,436.3540 GRT |
0.0989 USDT |
0.0954 USDT |
0.0999 USDT |
0.0978 USDT |
| 2022-10-06 |
0.1010 USDT |
16,509,512.1602 GRT |
0.1001 USDT |
0.0988 USDT |
0.1039 USDT |
0.0990 USDT |
| 2022-10-05 |
0.0994 USDT |
7,655,654.2605 GRT |
0.1011 USDT |
0.0970 USDT |
0.1012 USDT |
0.1001 USDT |