Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-11 |
1.4165 USDT |
141,882,315.6769 GRT |
1.0294 USDT |
1.0098 USDT |
2.1963 USDT |
1.8035 USDT |
| 2021-02-10 |
1.0049 USDT |
67,601,187.6320 GRT |
0.9804 USDT |
0.9578 USDT |
1.2887 USDT |
1.0294 USDT |
| 2021-02-09 |
0.9967 USDT |
38,687,670.8139 GRT |
1.0123 USDT |
0.9404 USDT |
1.0700 USDT |
0.9810 USDT |
| 2021-02-08 |
0.9550 USDT |
70,411,625.0338 GRT |
0.9018 USDT |
0.8442 USDT |
1.0442 USDT |
1.0081 USDT |
| 2021-02-07 |
0.8727 USDT |
58,145,195.0578 GRT |
0.8436 USDT |
0.7800 USDT |
0.9576 USDT |
0.9018 USDT |
| 2021-02-06 |
0.9038 USDT |
74,323,760.2611 GRT |
0.9642 USDT |
0.8300 USDT |
1.0494 USDT |
0.8433 USDT |
| 2021-02-05 |
0.8721 USDT |
74,213,099.7113 GRT |
0.7802 USDT |
0.7770 USDT |
1.0494 USDT |
0.9640 USDT |
| 2021-02-04 |
0.7776 USDT |
73,580,631.2700 GRT |
0.7755 USDT |
0.7589 USDT |
0.8671 USDT |
0.7796 USDT |
| 2021-02-03 |
0.7817 USDT |
50,184,644.9715 GRT |
0.7876 USDT |
0.7251 USDT |
0.8671 USDT |
0.7757 USDT |
| 2021-02-02 |
0.7837 USDT |
68,397,599.1050 GRT |
0.7800 USDT |
0.7234 USDT |
0.8304 USDT |
0.7874 USDT |
| 2021-02-01 |
0.7395 USDT |
129,701,930.3429 GRT |
0.6994 USDT |
0.6803 USDT |
0.8828 USDT |
0.7795 USDT |
| 2021-01-31 |
0.6605 USDT |
144,077,293.1729 GRT |
0.6216 USDT |
0.5993 USDT |
0.7675 USDT |
0.6993 USDT |
| 2021-01-30 |
0.5848 USDT |
77,241,349.9064 GRT |
0.5479 USDT |
0.5323 USDT |
0.6827 USDT |
0.6216 USDT |
| 2021-01-29 |
0.5531 USDT |
117,362,775.8309 GRT |
0.5582 USDT |
0.5200 USDT |
0.6612 USDT |
0.5479 USDT |
| 2021-01-28 |
0.5213 USDT |
67,054,077.0107 GRT |
0.4844 USDT |
0.4678 USDT |
0.5832 USDT |
0.5581 USDT |
| 2021-01-27 |
0.4943 USDT |
49,148,339.5926 GRT |
0.5044 USDT |
0.4530 USDT |
0.5462 USDT |
0.4841 USDT |
| 2021-01-26 |
0.5330 USDT |
47,386,542.8076 GRT |
0.5616 USDT |
0.4806 USDT |
0.5650 USDT |
0.5043 USDT |
| 2021-01-25 |
0.5585 USDT |
65,849,114.1217 GRT |
0.5552 USDT |
0.5179 USDT |
0.6000 USDT |
0.5618 USDT |
| 2021-01-24 |
0.5381 USDT |
81,888,020.8296 GRT |
0.5212 USDT |
0.5183 USDT |
0.5937 USDT |
0.5550 USDT |
| 2021-01-23 |
0.5266 USDT |
85,288,770.5676 GRT |
0.5320 USDT |
0.4900 USDT |
0.5551 USDT |
0.5212 USDT |
| 2021-01-22 |
0.5010 USDT |
87,244,041.4874 GRT |
0.4698 USDT |
0.4010 USDT |
0.5551 USDT |
0.5321 USDT |
| 2021-01-21 |
0.4832 USDT |
72,436,603.4324 GRT |
0.4964 USDT |
0.4597 USDT |
0.5640 USDT |
0.4699 USDT |
| 2021-01-20 |
0.5422 USDT |
85,446,045.8953 GRT |
0.5879 USDT |
0.4766 USDT |
0.5910 USDT |
0.4964 USDT |
| 2021-01-19 |
0.6172 USDT |
113,542,742.8311 GRT |
0.6466 USDT |
0.5235 USDT |
0.6490 USDT |
0.5878 USDT |
| 2021-01-18 |
0.5600 USDT |
201,159,744.2143 GRT |
0.4730 USDT |
0.4650 USDT |
0.6642 USDT |
0.6470 USDT |
| 2021-01-17 |
0.4462 USDT |
130,954,957.3886 GRT |
0.4194 USDT |
0.4010 USDT |
0.5743 USDT |
0.4729 USDT |
| 2021-01-16 |
0.3764 USDT |
131,174,259.2203 GRT |
0.3326 USDT |
0.3092 USDT |
0.4500 USDT |
0.4201 USDT |
| 2021-01-15 |
0.3394 USDT |
96,159,991.6809 GRT |
0.3461 USDT |
0.3166 USDT |
0.3950 USDT |
0.3326 USDT |
| 2021-01-14 |
0.3284 USDT |
80,094,841.7814 GRT |
0.3110 USDT |
0.3081 USDT |
0.3623 USDT |
0.3458 USDT |
| 2021-01-13 |
0.2953 USDT |
43,714,628.4214 GRT |
0.2791 USDT |
0.2678 USDT |
0.3253 USDT |
0.3115 USDT |
| 2021-01-12 |
0.2715 USDT |
66,201,743.9169 GRT |
0.2639 USDT |
0.2333 USDT |
0.3100 USDT |
0.2791 USDT |
| 2021-01-11 |
0.3023 USDT |
72,338,259.0579 GRT |
0.3408 USDT |
0.2333 USDT |
0.3444 USDT |
0.2638 USDT |
| 2021-01-10 |
0.3482 USDT |
78,338,887.5128 GRT |
0.3554 USDT |
0.3088 USDT |
0.3765 USDT |
0.3409 USDT |
| 2021-01-09 |
0.3435 USDT |
73,765,917.6010 GRT |
0.3314 USDT |
0.3131 USDT |
0.3653 USDT |
0.3556 USDT |
| 2021-01-08 |
0.3561 USDT |
99,357,578.3963 GRT |
0.3805 USDT |
0.3067 USDT |
0.3894 USDT |
0.3317 USDT |
| 2021-01-07 |
0.3723 USDT |
108,423,873.6837 GRT |
0.3641 USDT |
0.3448 USDT |
0.4154 USDT |
0.3804 USDT |
| 2021-01-06 |
0.3367 USDT |
147,584,639.5159 GRT |
0.3099 USDT |
0.3060 USDT |
0.3964 USDT |
0.3635 USDT |
| 2021-01-05 |
0.3085 USDT |
53,792,777.1493 GRT |
0.3073 USDT |
0.2850 USDT |
0.3200 USDT |
0.3097 USDT |
| 2021-01-04 |
0.3092 USDT |
96,719,777.7830 GRT |
0.3073 USDT |
0.2850 USDT |
0.3500 USDT |
0.3072 USDT |
| 2021-01-03 |
0.3257 USDT |
89,297,987.9182 GRT |
0.3111 USDT |
0.2813 USDT |
0.3500 USDT |
0.3112 USDT |
| 2021-01-02 |
0.3517 USDT |
40,060,163.7505 GRT |
0.3402 USDT |
0.2813 USDT |
0.3761 USDT |
0.3405 USDT |
| 2021-01-01 |
0.3593 USDT |
59,854,538.3577 GRT |
0.3628 USDT |
0.3297 USDT |
0.3800 USDT |
0.3628 USDT |
| 2020-12-31 |
0.3638 USDT |
70,102,386.8429 GRT |
0.3557 USDT |
0.3416 USDT |
0.3939 USDT |
0.3559 USDT |
| 2020-12-30 |
0.3660 USDT |
73,336,233.6494 GRT |
0.3717 USDT |
0.3401 USDT |
0.4032 USDT |
0.3710 USDT |
| 2020-12-29 |
0.3890 USDT |
105,763,173.1673 GRT |
0.3610 USDT |
0.3401 USDT |
0.4248 USDT |
0.3608 USDT |
| 2020-12-28 |
0.4216 USDT |
134,104,281.7191 GRT |
0.4172 USDT |
0.3591 USDT |
0.4377 USDT |
0.4172 USDT |
| 2020-12-27 |
0.4384 USDT |
283,467,213.7675 GRT |
0.4259 USDT |
0.3781 USDT |
0.4992 USDT |
0.4259 USDT |
| 2020-12-26 |
0.4045 USDT |
172,733,758.0119 GRT |
0.4509 USDT |
0.3195 USDT |
0.4992 USDT |
0.4499 USDT |
| 2020-12-25 |
0.3957 USDT |
133,492,734.6568 GRT |
0.3591 USDT |
0.3195 USDT |
0.4505 USDT |
0.3587 USDT |
| 2020-12-24 |
0.4513 USDT |
227,785,228.3965 GRT |
0.4326 USDT |
0.3465 USDT |
0.4981 USDT |
0.4325 USDT |