Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-06 |
0.3373 USDT |
6,229,290.4052 GRT |
0.3311 USDT |
0.3292 USDT |
0.3424 USDT |
0.3375 USDT |
| 2024-04-05 |
0.3259 USDT |
2,967,140.2741 GRT |
0.3379 USDT |
0.3163 USDT |
0.3398 USDT |
0.3311 USDT |
| 2024-04-04 |
0.3375 USDT |
5,323,912.1642 GRT |
0.3289 USDT |
0.3228 USDT |
0.3487 USDT |
0.3379 USDT |
| 2024-04-03 |
0.3365 USDT |
3,256,477.9017 GRT |
0.3335 USDT |
0.3195 USDT |
0.3490 USDT |
0.3289 USDT |
| 2024-04-02 |
0.3451 USDT |
7,509,358.8802 GRT |
0.3744 USDT |
0.3288 USDT |
0.3762 USDT |
0.3332 USDT |
| 2024-04-01 |
0.3723 USDT |
6,741,381.5818 GRT |
0.3928 USDT |
0.3599 USDT |
0.3941 USDT |
0.3742 USDT |
| 2024-03-31 |
0.3905 USDT |
1,419,682.9951 GRT |
0.3888 USDT |
0.3863 USDT |
0.3949 USDT |
0.3925 USDT |
| 2024-03-30 |
0.3920 USDT |
2,006,513.3251 GRT |
0.3934 USDT |
0.3852 USDT |
0.3970 USDT |
0.3886 USDT |
| 2024-03-29 |
0.4023 USDT |
3,184,643.7793 GRT |
0.4122 USDT |
0.3899 USDT |
0.4191 USDT |
0.3933 USDT |
| 2024-03-28 |
0.4137 USDT |
5,908,695.0175 GRT |
0.4005 USDT |
0.3974 USDT |
0.4263 USDT |
0.4113 USDT |
| 2024-03-27 |
0.4048 USDT |
7,438,742.1006 GRT |
0.3983 USDT |
0.3866 USDT |
0.4280 USDT |
0.4006 USDT |
| 2024-03-26 |
0.4034 USDT |
4,985,923.4011 GRT |
0.4028 USDT |
0.3912 USDT |
0.4174 USDT |
0.3985 USDT |
| 2024-03-25 |
0.3957 USDT |
4,036,147.1884 GRT |
0.3886 USDT |
0.3811 USDT |
0.4174 USDT |
0.4028 USDT |
| 2024-03-24 |
0.3753 USDT |
3,209,886.9651 GRT |
0.3645 USDT |
0.3623 USDT |
0.3926 USDT |
0.3878 USDT |
| 2024-03-23 |
0.3704 USDT |
2,240,030.9364 GRT |
0.3663 USDT |
0.3581 USDT |
0.3799 USDT |
0.3650 USDT |
| 2024-03-22 |
0.3720 USDT |
3,660,336.6170 GRT |
0.3807 USDT |
0.3568 USDT |
0.3883 USDT |
0.3659 USDT |
| 2024-03-21 |
0.3875 USDT |
6,128,091.7780 GRT |
0.4046 USDT |
0.3724 USDT |
0.4046 USDT |
0.3806 USDT |
| 2024-03-20 |
0.3798 USDT |
8,820,647.5022 GRT |
0.3729 USDT |
0.3544 USDT |
0.4080 USDT |
0.4043 USDT |
| 2024-03-19 |
0.3834 USDT |
14,703,584.5043 GRT |
0.3902 USDT |
0.3570 USDT |
0.4056 USDT |
0.3737 USDT |
| 2024-03-18 |
0.4157 USDT |
11,077,933.1037 GRT |
0.4225 USDT |
0.3891 USDT |
0.4407 USDT |
0.3907 USDT |
| 2024-03-17 |
0.4022 USDT |
16,695,334.7237 GRT |
0.3683 USDT |
0.3594 USDT |
0.4353 USDT |
0.4224 USDT |
| 2024-03-16 |
0.3911 USDT |
9,802,033.0484 GRT |
0.4117 USDT |
0.3592 USDT |
0.4228 USDT |
0.3678 USDT |
| 2024-03-15 |
0.3989 USDT |
18,291,858.5042 GRT |
0.4373 USDT |
0.3696 USDT |
0.4396 USDT |
0.4111 USDT |
| 2024-03-14 |
0.4276 USDT |
8,935,868.3016 GRT |
0.4410 USDT |
0.4057 USDT |
0.4471 USDT |
0.4370 USDT |
| 2024-03-13 |
0.4497 USDT |
7,953,168.6792 GRT |
0.4454 USDT |
0.4317 USDT |
0.4740 USDT |
0.4409 USDT |
| 2024-03-12 |
0.4344 USDT |
8,807,127.0301 GRT |
0.4349 USDT |
0.4077 USDT |
0.4544 USDT |
0.4456 USDT |
| 2024-03-11 |
0.4362 USDT |
12,026,453.5983 GRT |
0.4366 USDT |
0.4085 USDT |
0.4589 USDT |
0.4341 USDT |
| 2024-03-10 |
0.4583 USDT |
29,607,659.2320 GRT |
0.4521 USDT |
0.4262 USDT |
0.4942 USDT |
0.4370 USDT |
| 2024-03-09 |
0.3933 USDT |
38,098,870.1877 GRT |
0.3397 USDT |
0.3370 USDT |
0.4537 USDT |
0.4519 USDT |
| 2024-03-08 |
0.3373 USDT |
28,300,772.0018 GRT |
0.3457 USDT |
0.3204 USDT |
0.3512 USDT |
0.3398 USDT |
| 2024-03-07 |
0.3355 USDT |
38,551,152.4028 GRT |
0.3252 USDT |
0.3140 USDT |
0.3600 USDT |
0.3455 USDT |
| 2024-03-06 |
0.2982 USDT |
30,614,637.1608 GRT |
0.2775 USDT |
0.2678 USDT |
0.3293 USDT |
0.3248 USDT |
| 2024-03-05 |
0.2836 USDT |
52,458,914.8980 GRT |
0.3082 USDT |
0.2297 USDT |
0.3119 USDT |
0.2780 USDT |
| 2024-03-04 |
0.3130 USDT |
20,242,336.6649 GRT |
0.3199 USDT |
0.2998 USDT |
0.3229 USDT |
0.3078 USDT |
| 2024-03-03 |
0.3214 USDT |
33,947,325.1413 GRT |
0.3179 USDT |
0.2884 USDT |
0.3332 USDT |
0.3196 USDT |
| 2024-03-02 |
0.3156 USDT |
17,284,001.5188 GRT |
0.3216 USDT |
0.3069 USDT |
0.3256 USDT |
0.3181 USDT |
| 2024-03-01 |
0.3096 USDT |
34,419,657.4193 GRT |
0.2816 USDT |
0.2815 USDT |
0.3318 USDT |
0.3217 USDT |
| 2024-02-29 |
0.2846 USDT |
19,593,970.4266 GRT |
0.2872 USDT |
0.2701 USDT |
0.2923 USDT |
0.2814 USDT |
| 2024-02-28 |
0.2840 USDT |
37,982,200.5789 GRT |
0.2797 USDT |
0.2505 USDT |
0.3084 USDT |
0.2869 USDT |
| 2024-02-27 |
0.2844 USDT |
20,372,086.2622 GRT |
0.2941 USDT |
0.2771 USDT |
0.2941 USDT |
0.2797 USDT |
| 2024-02-26 |
0.2942 USDT |
32,021,866.5172 GRT |
0.2892 USDT |
0.2839 USDT |
0.3110 USDT |
0.2941 USDT |
| 2024-02-25 |
0.2901 USDT |
36,491,298.3843 GRT |
0.2706 USDT |
0.2691 USDT |
0.3026 USDT |
0.2892 USDT |
| 2024-02-24 |
0.2670 USDT |
25,146,637.1637 GRT |
0.2652 USDT |
0.2535 USDT |
0.2801 USDT |
0.2704 USDT |
| 2024-02-23 |
0.2772 USDT |
33,468,498.7730 GRT |
0.2700 USDT |
0.2629 USDT |
0.2984 USDT |
0.2651 USDT |
| 2024-02-22 |
0.2810 USDT |
56,930,983.8534 GRT |
0.2818 USDT |
0.2651 USDT |
0.2945 USDT |
0.2699 USDT |
| 2024-02-21 |
0.2460 USDT |
32,857,141.0300 GRT |
0.2496 USDT |
0.2296 USDT |
0.2837 USDT |
0.2816 USDT |
| 2024-02-20 |
0.2449 USDT |
29,540,973.1139 GRT |
0.2450 USDT |
0.2279 USDT |
0.2547 USDT |
0.2500 USDT |
| 2024-02-19 |
0.2610 USDT |
56,625,214.9584 GRT |
0.2387 USDT |
0.2387 USDT |
0.2750 USDT |
0.2450 USDT |
| 2024-02-18 |
0.2291 USDT |
63,471,769.5841 GRT |
0.2161 USDT |
0.2101 USDT |
0.2517 USDT |
0.2385 USDT |
| 2024-02-17 |
0.1992 USDT |
16,004,410.8334 GRT |
0.1942 USDT |
0.1833 USDT |
0.2170 USDT |
0.2160 USDT |