Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.0598 USDT |
9,723,256.0015 GRT |
0.0579 USDT |
0.0576 USDT |
0.0610 USDT |
0.0600 USDT |
| 2022-12-25 |
0.0569 USDT |
6,106,485.2734 GRT |
0.0580 USDT |
0.0556 USDT |
0.0581 USDT |
0.0579 USDT |
| 2022-12-24 |
0.0579 USDT |
1,595,328.1917 GRT |
0.0586 USDT |
0.0574 USDT |
0.0587 USDT |
0.0580 USDT |
| 2022-12-23 |
0.0584 USDT |
5,126,292.6219 GRT |
0.0586 USDT |
0.0577 USDT |
0.0591 USDT |
0.0585 USDT |
| 2022-12-22 |
0.0578 USDT |
4,333,643.8918 GRT |
0.0575 USDT |
0.0567 USDT |
0.0588 USDT |
0.0586 USDT |
| 2022-12-21 |
0.0573 USDT |
3,858,725.2440 GRT |
0.0575 USDT |
0.0563 USDT |
0.0581 USDT |
0.0575 USDT |
| 2022-12-20 |
0.0570 USDT |
5,547,117.7795 GRT |
0.0551 USDT |
0.0549 USDT |
0.0581 USDT |
0.0575 USDT |
| 2022-12-19 |
0.0572 USDT |
7,078,137.5938 GRT |
0.0576 USDT |
0.0537 USDT |
0.0591 USDT |
0.0549 USDT |
| 2022-12-18 |
0.0577 USDT |
836,029.8938 GRT |
0.0580 USDT |
0.0573 USDT |
0.0583 USDT |
0.0575 USDT |
| 2022-12-17 |
0.0568 USDT |
3,660,156.5509 GRT |
0.0562 USDT |
0.0550 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-12-16 |
0.0603 USDT |
12,178,837.2671 GRT |
0.0639 USDT |
0.0549 USDT |
0.0647 USDT |
0.0562 USDT |
| 2022-12-15 |
0.0651 USDT |
8,757,922.4416 GRT |
0.0658 USDT |
0.0634 USDT |
0.0670 USDT |
0.0638 USDT |
| 2022-12-14 |
0.0671 USDT |
8,909,883.4783 GRT |
0.0673 USDT |
0.0641 USDT |
0.0685 USDT |
0.0657 USDT |
| 2022-12-13 |
0.0669 USDT |
13,205,960.2337 GRT |
0.0682 USDT |
0.0653 USDT |
0.0693 USDT |
0.0671 USDT |
| 2022-12-12 |
0.0676 USDT |
9,721,097.3676 GRT |
0.0695 USDT |
0.0657 USDT |
0.0702 USDT |
0.0681 USDT |
| 2022-12-11 |
0.0701 USDT |
10,105,808.4336 GRT |
0.0723 USDT |
0.0686 USDT |
0.0724 USDT |
0.0696 USDT |
| 2022-12-10 |
0.0712 USDT |
31,127,820.5077 GRT |
0.0654 USDT |
0.0652 USDT |
0.0754 USDT |
0.0723 USDT |
| 2022-12-09 |
0.0671 USDT |
15,740,913.9780 GRT |
0.0636 USDT |
0.0631 USDT |
0.0706 USDT |
0.0654 USDT |
| 2022-12-08 |
0.0623 USDT |
4,286,106.7027 GRT |
0.0616 USDT |
0.0612 USDT |
0.0639 USDT |
0.0636 USDT |
| 2022-12-07 |
0.0621 USDT |
4,059,874.5892 GRT |
0.0642 USDT |
0.0607 USDT |
0.0644 USDT |
0.0616 USDT |
| 2022-12-06 |
0.0640 USDT |
4,491,671.6564 GRT |
0.0641 USDT |
0.0631 USDT |
0.0650 USDT |
0.0642 USDT |
| 2022-12-05 |
0.0646 USDT |
4,265,650.6519 GRT |
0.0640 USDT |
0.0631 USDT |
0.0656 USDT |
0.0641 USDT |
| 2022-12-04 |
0.0636 USDT |
7,709,466.6720 GRT |
0.0628 USDT |
0.0628 USDT |
0.0645 USDT |
0.0640 USDT |
| 2022-12-03 |
0.0647 USDT |
3,920,063.3798 GRT |
0.0650 USDT |
0.0627 USDT |
0.0663 USDT |
0.0628 USDT |
| 2022-12-02 |
0.0643 USDT |
6,117,665.5434 GRT |
0.0644 USDT |
0.0629 USDT |
0.0652 USDT |
0.0649 USDT |
| 2022-12-01 |
0.0641 USDT |
6,086,987.7770 GRT |
0.0647 USDT |
0.0630 USDT |
0.0652 USDT |
0.0644 USDT |
| 2022-11-30 |
0.0632 USDT |
7,269,603.6856 GRT |
0.0626 USDT |
0.0611 USDT |
0.0649 USDT |
0.0647 USDT |
| 2022-11-29 |
0.0626 USDT |
7,382,654.3895 GRT |
0.0622 USDT |
0.0614 USDT |
0.0640 USDT |
0.0626 USDT |
| 2022-11-28 |
0.0609 USDT |
7,681,769.1615 GRT |
0.0627 USDT |
0.0589 USDT |
0.0634 USDT |
0.0623 USDT |
| 2022-11-27 |
0.0647 USDT |
7,149,085.5067 GRT |
0.0631 USDT |
0.0626 USDT |
0.0665 USDT |
0.0627 USDT |
| 2022-11-26 |
0.0641 USDT |
9,790,118.7419 GRT |
0.0625 USDT |
0.0620 USDT |
0.0660 USDT |
0.0631 USDT |
| 2022-11-25 |
0.0622 USDT |
17,953,236.8195 GRT |
0.0624 USDT |
0.0597 USDT |
0.0648 USDT |
0.0625 USDT |
| 2022-11-24 |
0.0611 USDT |
12,659,432.0553 GRT |
0.0621 USDT |
0.0593 USDT |
0.0634 USDT |
0.0624 USDT |
| 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 |