Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-12 |
0.0717 USDT |
20,860,044.6861 GRT |
0.0723 USDT |
0.0681 USDT |
0.0750 USDT |
0.0733 USDT |
| 2023-01-11 |
0.0706 USDT |
17,490,424.4253 GRT |
0.0726 USDT |
0.0680 USDT |
0.0734 USDT |
0.0721 USDT |
| 2023-01-10 |
0.0713 USDT |
17,323,669.8650 GRT |
0.0709 USDT |
0.0683 USDT |
0.0747 USDT |
0.0728 USDT |
| 2023-01-09 |
0.0713 USDT |
20,530,194.2370 GRT |
0.0699 USDT |
0.0687 USDT |
0.0738 USDT |
0.0708 USDT |
| 2023-01-08 |
0.0678 USDT |
43,761,899.9814 GRT |
0.0640 USDT |
0.0618 USDT |
0.0715 USDT |
0.0698 USDT |
| 2023-01-07 |
0.0624 USDT |
5,628,454.3925 GRT |
0.0620 USDT |
0.0612 USDT |
0.0646 USDT |
0.0641 USDT |
| 2023-01-06 |
0.0602 USDT |
7,555,606.5413 GRT |
0.0607 USDT |
0.0581 USDT |
0.0627 USDT |
0.0620 USDT |
| 2023-01-05 |
0.0612 USDT |
4,528,213.0502 GRT |
0.0612 USDT |
0.0598 USDT |
0.0623 USDT |
0.0607 USDT |
| 2023-01-04 |
0.0611 USDT |
5,388,877.6152 GRT |
0.0601 USDT |
0.0600 USDT |
0.0622 USDT |
0.0611 USDT |
| 2023-01-03 |
0.0597 USDT |
6,434,317.5041 GRT |
0.0595 USDT |
0.0586 USDT |
0.0611 USDT |
0.0601 USDT |
| 2023-01-02 |
0.0581 USDT |
4,499,968.2301 GRT |
0.0565 USDT |
0.0555 USDT |
0.0599 USDT |
0.0595 USDT |
| 2023-01-01 |
0.0558 USDT |
1,628,276.3518 GRT |
0.0554 USDT |
0.0552 USDT |
0.0566 USDT |
0.0566 USDT |
| 2022-12-31 |
0.0555 USDT |
3,290,798.5863 GRT |
0.0552 USDT |
0.0548 USDT |
0.0564 USDT |
0.0554 USDT |
| 2022-12-30 |
0.0550 USDT |
10,605,258.2673 GRT |
0.0552 USDT |
0.0537 USDT |
0.0559 USDT |
0.0551 USDT |
| 2022-12-29 |
0.0557 USDT |
7,623,758.1871 GRT |
0.0560 USDT |
0.0538 USDT |
0.0568 USDT |
0.0552 USDT |
| 2022-12-28 |
0.0580 USDT |
9,064,133.5105 GRT |
0.0596 USDT |
0.0555 USDT |
0.0603 USDT |
0.0559 USDT |
| 2022-12-27 |
0.0593 USDT |
5,143,727.7861 GRT |
0.0601 USDT |
0.0582 USDT |
0.0607 USDT |
0.0594 USDT |