Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
0.4161 USDT |
39,549,179.5702 GRT |
0.4273 USDT |
0.3837 USDT |
0.4637 USDT |
0.4049 USDT |
| 2022-01-26 |
0.4143 USDT |
29,876,903.2386 GRT |
0.4014 USDT |
0.4008 USDT |
0.4337 USDT |
0.4273 USDT |
| 2022-01-25 |
0.3856 USDT |
33,730,294.0816 GRT |
0.3695 USDT |
0.3582 USDT |
0.4071 USDT |
0.4016 USDT |
| 2022-01-24 |
0.3906 USDT |
52,924,050.0560 GRT |
0.4130 USDT |
0.3440 USDT |
0.4197 USDT |
0.3682 USDT |
| 2022-01-23 |
0.4042 USDT |
39,959,338.3894 GRT |
0.3955 USDT |
0.3902 USDT |
0.4317 USDT |
0.4128 USDT |
| 2022-01-22 |
0.4397 USDT |
62,799,972.7447 GRT |
0.4843 USDT |
0.3669 USDT |
0.4859 USDT |
0.3951 USDT |
| 2022-01-21 |
0.5183 USDT |
71,028,371.2957 GRT |
0.5527 USDT |
0.4614 USDT |
0.5619 USDT |
0.4840 USDT |
| 2022-01-20 |
0.5386 USDT |
30,626,500.7892 GRT |
0.5249 USDT |
0.5228 USDT |
0.5539 USDT |
0.5524 USDT |
| 2022-01-19 |
0.5224 USDT |
38,541,963.4762 GRT |
0.5196 USDT |
0.4987 USDT |
0.5354 USDT |
0.5251 USDT |
| 2022-01-18 |
0.5351 USDT |
35,350,640.6371 GRT |
0.5509 USDT |
0.5156 USDT |
0.5588 USDT |
0.5194 USDT |
| 2022-01-17 |
0.5690 USDT |
22,138,483.9660 GRT |
0.5872 USDT |
0.5481 USDT |
0.5950 USDT |
0.5508 USDT |
| 2022-01-16 |
0.5914 USDT |
19,318,499.5564 GRT |
0.5960 USDT |
0.5742 USDT |
0.5999 USDT |
0.5868 USDT |
| 2022-01-15 |
0.5878 USDT |
21,062,733.8475 GRT |
0.5799 USDT |
0.5710 USDT |
0.5970 USDT |
0.5957 USDT |
| 2022-01-14 |
0.5932 USDT |
38,086,036.1161 GRT |
0.6065 USDT |
0.5555 USDT |
0.6127 USDT |
0.5799 USDT |
| 2022-01-13 |
0.5985 USDT |
36,374,479.1371 GRT |
0.5903 USDT |
0.5876 USDT |
0.6273 USDT |
0.6066 USDT |
| 2022-01-12 |
0.5687 USDT |
33,824,927.1752 GRT |
0.5471 USDT |
0.5463 USDT |
0.5974 USDT |
0.5903 USDT |
| 2022-01-11 |
0.5413 USDT |
34,214,900.7700 GRT |
0.5356 USDT |
0.5277 USDT |
0.5605 USDT |
0.5470 USDT |
| 2022-01-10 |
0.5542 USDT |
41,282,780.8854 GRT |
0.5728 USDT |
0.5209 USDT |
0.5960 USDT |
0.5357 USDT |
| 2022-01-09 |
0.5828 USDT |
33,102,829.3236 GRT |
0.5926 USDT |
0.5456 USDT |
0.5979 USDT |
0.5730 USDT |
| 2022-01-08 |
0.6037 USDT |
40,004,406.7939 GRT |
0.6146 USDT |
0.5885 USDT |
0.6333 USDT |
0.5928 USDT |
| 2022-01-07 |
0.6207 USDT |
52,959,887.6307 GRT |
0.6271 USDT |
0.5818 USDT |
0.6448 USDT |
0.6144 USDT |
| 2022-01-06 |
0.6760 USDT |
61,249,193.4501 GRT |
0.7251 USDT |
0.5984 USDT |
0.7285 USDT |
0.6269 USDT |
| 2022-01-05 |
0.7007 USDT |
50,787,674.8867 GRT |
0.6763 USDT |
0.6675 USDT |
0.7315 USDT |
0.7251 USDT |
| 2022-01-04 |
0.6775 USDT |
35,076,872.7020 GRT |
0.6788 USDT |
0.6404 USDT |
0.6809 USDT |
0.6762 USDT |
| 2022-01-03 |
0.6760 USDT |
34,514,359.7359 GRT |
0.6729 USDT |
0.6646 USDT |
0.6952 USDT |
0.6791 USDT |
| 2022-01-02 |
0.6634 USDT |
17,283,585.8454 GRT |
0.6533 USDT |
0.6488 USDT |
0.6798 USDT |
0.6734 USDT |
| 2022-01-01 |
0.6576 USDT |
21,749,383.3942 GRT |
0.6620 USDT |
0.6213 USDT |
0.6801 USDT |
0.6533 USDT |
| 2021-12-31 |
0.6543 USDT |
27,882,079.6329 GRT |
0.6468 USDT |
0.6356 USDT |
0.6738 USDT |
0.6619 USDT |
| 2021-12-30 |
0.6563 USDT |
31,263,208.5695 GRT |
0.6663 USDT |
0.6121 USDT |
0.6668 USDT |
0.6464 USDT |
| 2021-12-29 |
0.6805 USDT |
34,056,725.7247 GRT |
0.6947 USDT |
0.6359 USDT |
0.6977 USDT |
0.6662 USDT |
| 2021-12-28 |
0.7327 USDT |
36,919,721.3222 GRT |
0.7707 USDT |
0.6787 USDT |
0.7735 USDT |
0.6947 USDT |
| 2021-12-27 |
0.7550 USDT |
30,938,152.6270 GRT |
0.7392 USDT |
0.7239 USDT |
0.7773 USDT |
0.7707 USDT |
| 2021-12-26 |
0.7236 USDT |
30,741,526.0606 GRT |
0.7092 USDT |
0.6854 USDT |
0.7447 USDT |
0.7380 USDT |
| 2021-12-25 |
0.7127 USDT |
23,701,685.0177 GRT |
0.7164 USDT |
0.6836 USDT |
0.7227 USDT |
0.7090 USDT |
| 2021-12-24 |
0.7115 USDT |
36,476,631.5863 GRT |
0.7064 USDT |
0.7028 USDT |
0.7500 USDT |
0.7167 USDT |
| 2021-12-23 |
0.7111 USDT |
31,956,886.5548 GRT |
0.7162 USDT |
0.6775 USDT |
0.7275 USDT |
0.7059 USDT |
| 2021-12-22 |
0.6986 USDT |
47,884,231.8331 GRT |
0.6812 USDT |
0.6767 USDT |
0.7300 USDT |
0.7161 USDT |
| 2021-12-21 |
0.6430 USDT |
45,362,838.2497 GRT |
0.6047 USDT |
0.6001 USDT |
0.6930 USDT |
0.6812 USDT |
| 2021-12-20 |
0.6289 USDT |
55,201,005.3211 GRT |
0.6533 USDT |
0.5893 USDT |
0.6689 USDT |
0.6044 USDT |
| 2021-12-19 |
0.6299 USDT |
30,077,988.7949 GRT |
0.6064 USDT |
0.5968 USDT |
0.6542 USDT |
0.6535 USDT |
| 2021-12-18 |
0.6046 USDT |
39,417,742.9095 GRT |
0.6029 USDT |
0.5786 USDT |
0.6179 USDT |
0.6064 USDT |
| 2021-12-17 |
0.6313 USDT |
34,840,109.1058 GRT |
0.6598 USDT |
0.5814 USDT |
0.6619 USDT |
0.6027 USDT |
| 2021-12-16 |
0.6206 USDT |
35,950,007.9986 GRT |
0.5821 USDT |
0.5808 USDT |
0.6678 USDT |
0.6591 USDT |
| 2021-12-15 |
0.5914 USDT |
43,413,941.7703 GRT |
0.6006 USDT |
0.5818 USDT |
0.6646 USDT |
0.5822 USDT |
| 2021-12-14 |
0.6043 USDT |
36,822,127.5715 GRT |
0.6077 USDT |
0.5846 USDT |
0.6205 USDT |
0.6009 USDT |
| 2021-12-13 |
0.6435 USDT |
30,996,418.2426 GRT |
0.6795 USDT |
0.6004 USDT |
0.6962 USDT |
0.6074 USDT |
| 2021-12-12 |
0.6730 USDT |
21,839,601.6912 GRT |
0.6665 USDT |
0.6516 USDT |
0.6907 USDT |
0.6795 USDT |
| 2021-12-11 |
0.6658 USDT |
24,159,695.2812 GRT |
0.6652 USDT |
0.6292 USDT |
0.6738 USDT |
0.6665 USDT |
| 2021-12-10 |
0.6838 USDT |
43,004,278.7252 GRT |
0.7029 USDT |
0.6588 USDT |
0.7147 USDT |
0.6648 USDT |
| 2021-12-09 |
0.7301 USDT |
43,417,682.5278 GRT |
0.7581 USDT |
0.6945 USDT |
0.7728 USDT |
0.7020 USDT |