Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.3758 USDT |
38,102,312.2590 GRT |
0.3771 USDT |
0.3649 USDT |
0.3892 USDT |
0.3752 USDT |
| 2022-02-28 |
0.3513 USDT |
38,135,982.0469 GRT |
0.3362 USDT |
0.3265 USDT |
0.3777 USDT |
0.3772 USDT |
| 2022-02-27 |
0.3448 USDT |
45,530,935.9421 GRT |
0.3483 USDT |
0.3278 USDT |
0.3679 USDT |
0.3364 USDT |
| 2022-02-26 |
0.3544 USDT |
41,714,765.5562 GRT |
0.3607 USDT |
0.3424 USDT |
0.3732 USDT |
0.3486 USDT |
| 2022-02-25 |
0.3497 USDT |
22,265,428.8764 GRT |
0.3358 USDT |
0.3255 USDT |
0.3701 USDT |
0.3635 USDT |
| 2022-02-24 |
0.3568 USDT |
68,990,896.1273 GRT |
0.3778 USDT |
0.3024 USDT |
0.3879 USDT |
0.3358 USDT |
| 2022-02-23 |
0.3782 USDT |
32,414,090.0491 GRT |
0.3786 USDT |
0.3624 USDT |
0.3938 USDT |
0.3778 USDT |
| 2022-02-22 |
0.3887 USDT |
40,901,051.1801 GRT |
0.3988 USDT |
0.3476 USDT |
0.4009 USDT |
0.3786 USDT |
| 2022-02-21 |
0.3918 USDT |
35,880,407.0100 GRT |
0.3850 USDT |
0.3801 USDT |
0.4238 USDT |
0.3986 USDT |
| 2022-02-20 |
0.4010 USDT |
27,568,250.3992 GRT |
0.4169 USDT |
0.3759 USDT |
0.4256 USDT |
0.3851 USDT |
| 2022-02-19 |
0.4165 USDT |
20,466,258.5391 GRT |
0.4163 USDT |
0.3983 USDT |
0.4223 USDT |
0.4167 USDT |
| 2022-02-18 |
0.4340 USDT |
40,995,615.9547 GRT |
0.4516 USDT |
0.4135 USDT |
0.4689 USDT |
0.4164 USDT |
| 2022-02-17 |
0.4658 USDT |
34,177,819.3886 GRT |
0.4800 USDT |
0.4497 USDT |
0.5121 USDT |
0.4516 USDT |
| 2022-02-16 |
0.4771 USDT |
48,555,270.6931 GRT |
0.4744 USDT |
0.4681 USDT |
0.5094 USDT |
0.4798 USDT |
| 2022-02-15 |
0.4379 USDT |
51,695,741.4596 GRT |
0.4013 USDT |
0.3914 USDT |
0.4841 USDT |
0.4744 USDT |
| 2022-02-14 |
0.4104 USDT |
21,977,208.0828 GRT |
0.4196 USDT |
0.3861 USDT |
0.4213 USDT |
0.4011 USDT |
| 2022-02-13 |
0.4176 USDT |
13,033,646.8796 GRT |
0.4155 USDT |
0.4114 USDT |
0.4295 USDT |
0.4197 USDT |
| 2022-02-12 |
0.4391 USDT |
22,354,186.7577 GRT |
0.4628 USDT |
0.4036 USDT |
0.4636 USDT |
0.4154 USDT |
| 2022-02-11 |
0.4672 USDT |
25,079,719.3377 GRT |
0.4715 USDT |
0.4450 USDT |
0.4868 USDT |
0.4629 USDT |
| 2022-02-10 |
0.4770 USDT |
30,049,999.3158 GRT |
0.4825 USDT |
0.4479 USDT |
0.4950 USDT |
0.4716 USDT |
| 2022-02-09 |
0.4731 USDT |
30,388,232.6591 GRT |
0.4637 USDT |
0.4546 USDT |
0.4862 USDT |
0.4824 USDT |
| 2022-02-08 |
0.4809 USDT |
46,240,679.3243 GRT |
0.4981 USDT |
0.4570 USDT |
0.5229 USDT |
0.4637 USDT |
| 2022-02-07 |
0.4733 USDT |
27,248,763.7003 GRT |
0.4484 USDT |
0.4464 USDT |
0.5002 USDT |
0.4981 USDT |
| 2022-02-06 |
0.4547 USDT |
20,182,095.4838 GRT |
0.4611 USDT |
0.4378 USDT |
0.4618 USDT |
0.4483 USDT |
| 2022-02-05 |
0.4423 USDT |
25,901,191.9939 GRT |
0.4233 USDT |
0.4225 USDT |
0.4648 USDT |
0.4612 USDT |
| 2022-02-04 |
0.4126 USDT |
21,292,208.3207 GRT |
0.4018 USDT |
0.3923 USDT |
0.4244 USDT |
0.4233 USDT |
| 2022-02-03 |
0.4095 USDT |
25,138,426.7930 GRT |
0.4168 USDT |
0.3906 USDT |
0.4194 USDT |
0.4021 USDT |
| 2022-02-02 |
0.4192 USDT |
33,986,176.9653 GRT |
0.4216 USDT |
0.4146 USDT |
0.4481 USDT |
0.4168 USDT |
| 2022-02-01 |
0.4105 USDT |
26,584,165.5761 GRT |
0.3994 USDT |
0.3974 USDT |
0.4254 USDT |
0.4216 USDT |
| 2022-01-31 |
0.4058 USDT |
24,467,785.1560 GRT |
0.4128 USDT |
0.3795 USDT |
0.4147 USDT |
0.3989 USDT |
| 2022-01-30 |
0.4122 USDT |
19,295,035.5807 GRT |
0.4120 USDT |
0.4037 USDT |
0.4207 USDT |
0.4125 USDT |
| 2022-01-29 |
0.4090 USDT |
21,627,153.4368 GRT |
0.4059 USDT |
0.4007 USDT |
0.4237 USDT |
0.4121 USDT |
| 2022-01-28 |
0.4051 USDT |
33,893,932.9593 GRT |
0.4047 USDT |
0.3875 USDT |
0.4176 USDT |
0.4055 USDT |
| 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 |