Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.2134 USDT |
5,390,093.7532 GRT |
0.2179 USDT |
0.2065 USDT |
0.2202 USDT |
0.2070 USDT |
| 2024-06-27 |
0.2186 USDT |
4,491,935.2103 GRT |
0.2187 USDT |
0.2113 USDT |
0.2254 USDT |
0.2176 USDT |
| 2024-06-26 |
0.2193 USDT |
5,414,547.4947 GRT |
0.2204 USDT |
0.2142 USDT |
0.2249 USDT |
0.2187 USDT |
| 2024-06-25 |
0.2206 USDT |
6,835,728.2967 GRT |
0.2162 USDT |
0.2145 USDT |
0.2256 USDT |
0.2203 USDT |
| 2024-06-24 |
0.2067 USDT |
12,679,954.7701 GRT |
0.2057 USDT |
0.1949 USDT |
0.2192 USDT |
0.2167 USDT |
| 2024-06-23 |
0.2129 USDT |
5,589,173.1791 GRT |
0.2128 USDT |
0.2043 USDT |
0.2210 USDT |
0.2057 USDT |
| 2024-06-22 |
0.2160 USDT |
4,584,922.8317 GRT |
0.2180 USDT |
0.2119 USDT |
0.2194 USDT |
0.2128 USDT |
| 2024-06-21 |
0.2202 USDT |
9,462,142.8983 GRT |
0.2212 USDT |
0.2128 USDT |
0.2266 USDT |
0.2180 USDT |
| 2024-06-20 |
0.2261 USDT |
12,436,663.2849 GRT |
0.2182 USDT |
0.2166 USDT |
0.2340 USDT |
0.2211 USDT |
| 2024-06-19 |
0.2155 USDT |
12,978,172.2134 GRT |
0.2015 USDT |
0.1985 USDT |
0.2229 USDT |
0.2186 USDT |
| 2024-06-18 |
0.1991 USDT |
24,752,723.0379 GRT |
0.2139 USDT |
0.1866 USDT |
0.2147 USDT |
0.2016 USDT |
| 2024-06-17 |
0.2187 USDT |
8,224,340.8595 GRT |
0.2355 USDT |
0.2088 USDT |
0.2377 USDT |
0.2139 USDT |
| 2024-06-16 |
0.2357 USDT |
2,696,384.8633 GRT |
0.2381 USDT |
0.2328 USDT |
0.2396 USDT |
0.2356 USDT |
| 2024-06-15 |
0.2385 USDT |
2,535,430.6363 GRT |
0.2361 USDT |
0.2350 USDT |
0.2416 USDT |
0.2379 USDT |
| 2024-06-14 |
0.2394 USDT |
10,976,787.4987 GRT |
0.2435 USDT |
0.2275 USDT |
0.2510 USDT |
0.2361 USDT |
| 2024-06-13 |
0.2506 USDT |
13,919,554.7041 GRT |
0.2625 USDT |
0.2419 USDT |
0.2644 USDT |
0.2435 USDT |
| 2024-06-12 |
0.2601 USDT |
16,231,805.2953 GRT |
0.2439 USDT |
0.2375 USDT |
0.2725 USDT |
0.2625 USDT |
| 2024-06-11 |
0.2491 USDT |
18,265,844.7130 GRT |
0.2597 USDT |
0.2396 USDT |
0.2606 USDT |
0.2438 USDT |
| 2024-06-10 |
0.2623 USDT |
10,577,565.0744 GRT |
0.2684 USDT |
0.2562 USDT |
0.2686 USDT |
0.2596 USDT |
| 2024-06-09 |
0.2661 USDT |
3,069,532.0057 GRT |
0.2663 USDT |
0.2620 USDT |
0.2689 USDT |
0.2686 USDT |
| 2024-06-08 |
0.2656 USDT |
7,124,513.9226 GRT |
0.2727 USDT |
0.2587 USDT |
0.2733 USDT |
0.2666 USDT |
| 2024-06-07 |
0.2719 USDT |
14,981,564.5194 GRT |
0.2937 USDT |
0.2430 USDT |
0.2972 USDT |
0.2726 USDT |
| 2024-06-06 |
0.2976 USDT |
4,905,765.0783 GRT |
0.3047 USDT |
0.2897 USDT |
0.3049 USDT |
0.2938 USDT |
| 2024-06-05 |
0.3011 USDT |
5,035,699.7561 GRT |
0.2999 USDT |
0.2980 USDT |
0.3052 USDT |
0.3044 USDT |
| 2024-06-04 |
0.2981 USDT |
4,786,260.7733 GRT |
0.2938 USDT |
0.2904 USDT |
0.3024 USDT |
0.2998 USDT |
| 2024-06-03 |
0.2984 USDT |
4,231,650.3997 GRT |
0.2932 USDT |
0.2887 USDT |
0.3035 USDT |
0.2942 USDT |
| 2024-06-02 |
0.2979 USDT |
3,636,793.7614 GRT |
0.2994 USDT |
0.2903 USDT |
0.3028 USDT |
0.2934 USDT |
| 2024-06-01 |
0.2992 USDT |
2,096,628.5160 GRT |
0.2982 USDT |
0.2964 USDT |
0.3039 USDT |
0.2994 USDT |
| 2024-05-31 |
0.2997 USDT |
5,784,243.9318 GRT |
0.3033 USDT |
0.2925 USDT |
0.3064 USDT |
0.2986 USDT |
| 2024-05-30 |
0.3073 USDT |
7,507,442.3767 GRT |
0.3098 USDT |
0.2994 USDT |
0.3158 USDT |
0.3035 USDT |
| 2024-05-29 |
0.3164 USDT |
13,783,293.0005 GRT |
0.3142 USDT |
0.3094 USDT |
0.3242 USDT |
0.3101 USDT |
| 2024-05-28 |
0.3140 USDT |
19,993,451.3219 GRT |
0.3255 USDT |
0.3087 USDT |
0.3257 USDT |
0.3140 USDT |
| 2024-05-27 |
0.3227 USDT |
8,304,787.7733 GRT |
0.3172 USDT |
0.3135 USDT |
0.3323 USDT |
0.3257 USDT |
| 2024-05-26 |
0.3236 USDT |
6,319,418.4512 GRT |
0.3271 USDT |
0.3144 USDT |
0.3297 USDT |
0.3172 USDT |
| 2024-05-25 |
0.3250 USDT |
4,381,187.4139 GRT |
0.3250 USDT |
0.3215 USDT |
0.3283 USDT |
0.3270 USDT |
| 2024-05-24 |
0.3241 USDT |
6,337,118.1952 GRT |
0.3284 USDT |
0.3165 USDT |
0.3334 USDT |
0.3253 USDT |
| 2024-05-23 |
0.3287 USDT |
14,525,233.2950 GRT |
0.3470 USDT |
0.3096 USDT |
0.3487 USDT |
0.3285 USDT |
| 2024-05-22 |
0.3435 USDT |
14,061,243.8305 GRT |
0.3396 USDT |
0.3291 USDT |
0.3584 USDT |
0.3478 USDT |
| 2024-05-21 |
0.3443 USDT |
13,338,666.3732 GRT |
0.3385 USDT |
0.3350 USDT |
0.3542 USDT |
0.3397 USDT |
| 2024-05-20 |
0.3173 USDT |
12,019,640.1994 GRT |
0.3001 USDT |
0.2991 USDT |
0.3388 USDT |
0.3387 USDT |
| 2024-05-19 |
0.3062 USDT |
6,748,211.2702 GRT |
0.3124 USDT |
0.2965 USDT |
0.3147 USDT |
0.3002 USDT |
| 2024-05-18 |
0.3139 USDT |
9,154,012.3411 GRT |
0.3168 USDT |
0.3071 USDT |
0.3203 USDT |
0.3124 USDT |
| 2024-05-17 |
0.3125 USDT |
9,155,135.3875 GRT |
0.3034 USDT |
0.2996 USDT |
0.3225 USDT |
0.3168 USDT |
| 2024-05-16 |
0.3033 USDT |
14,902,081.5929 GRT |
0.3031 USDT |
0.2941 USDT |
0.3130 USDT |
0.3035 USDT |
| 2024-05-15 |
0.2857 USDT |
15,794,572.0350 GRT |
0.2650 USDT |
0.2628 USDT |
0.3046 USDT |
0.3025 USDT |
| 2024-05-14 |
0.2709 USDT |
8,342,445.1742 GRT |
0.2793 USDT |
0.2629 USDT |
0.2810 USDT |
0.2650 USDT |
| 2024-05-13 |
0.2770 USDT |
13,407,215.3803 GRT |
0.2786 USDT |
0.2610 USDT |
0.2893 USDT |
0.2793 USDT |
| 2024-05-12 |
0.2845 USDT |
5,295,094.0358 GRT |
0.2849 USDT |
0.2766 USDT |
0.2920 USDT |
0.2786 USDT |
| 2024-05-11 |
0.2918 USDT |
7,808,662.1177 GRT |
0.2918 USDT |
0.2844 USDT |
0.3029 USDT |
0.2850 USDT |
| 2024-05-10 |
0.3006 USDT |
21,937,679.0083 GRT |
0.2935 USDT |
0.2851 USDT |
0.3178 USDT |
0.2921 USDT |