Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-08 |
0.1324 USDT |
16,601,770.1370 GRT |
0.1374 USDT |
0.1293 USDT |
0.1374 USDT |
0.1338 USDT |
| 2023-11-07 |
0.1428 USDT |
38,606,919.9743 GRT |
0.1579 USDT |
0.1322 USDT |
0.1642 USDT |
0.1375 USDT |
| 2023-11-06 |
0.1394 USDT |
41,194,011.8110 GRT |
0.1267 USDT |
0.1267 USDT |
0.1579 USDT |
0.1578 USDT |
| 2023-11-05 |
0.1274 USDT |
28,467,107.2815 GRT |
0.1195 USDT |
0.1192 USDT |
0.1337 USDT |
0.1267 USDT |
| 2023-11-04 |
0.1164 USDT |
18,072,762.5307 GRT |
0.1145 USDT |
0.1136 USDT |
0.1202 USDT |
0.1194 USDT |
| 2023-11-03 |
0.1084 USDT |
16,496,526.6569 GRT |
0.1084 USDT |
0.1025 USDT |
0.1176 USDT |
0.1145 USDT |
| 2023-11-02 |
0.1114 USDT |
21,106,963.1300 GRT |
0.1142 USDT |
0.1063 USDT |
0.1180 USDT |
0.1085 USDT |
| 2023-11-01 |
0.1085 USDT |
21,288,577.9702 GRT |
0.1041 USDT |
0.1034 USDT |
0.1152 USDT |
0.1141 USDT |
| 2023-10-31 |
0.1037 USDT |
18,912,608.4537 GRT |
0.1097 USDT |
0.0980 USDT |
0.1105 USDT |
0.1041 USDT |
| 2023-10-30 |
0.1082 USDT |
15,229,423.5201 GRT |
0.1062 USDT |
0.1053 USDT |
0.1109 USDT |
0.1097 USDT |
| 2023-10-29 |
0.1040 USDT |
14,348,919.6042 GRT |
0.1012 USDT |
0.0989 USDT |
0.1073 USDT |
0.1062 USDT |
| 2023-10-28 |
0.1017 USDT |
17,804,414.7918 GRT |
0.0976 USDT |
0.0972 USDT |
0.1055 USDT |
0.1011 USDT |
| 2023-10-27 |
0.0987 USDT |
16,077,858.6204 GRT |
0.0992 USDT |
0.0967 USDT |
0.1012 USDT |
0.0977 USDT |
| 2023-10-26 |
0.0995 USDT |
29,370,156.9470 GRT |
0.1014 USDT |
0.0954 USDT |
0.1037 USDT |
0.0992 USDT |
| 2023-10-25 |
0.0975 USDT |
30,996,134.2590 GRT |
0.0914 USDT |
0.0889 USDT |
0.1050 USDT |
0.1014 USDT |
| 2023-10-24 |
0.0924 USDT |
19,641,642.9999 GRT |
0.0910 USDT |
0.0890 USDT |
0.0965 USDT |
0.0913 USDT |
| 2023-10-23 |
0.0879 USDT |
21,489,974.6820 GRT |
0.0851 USDT |
0.0845 USDT |
0.0920 USDT |
0.0909 USDT |
| 2023-10-22 |
0.0828 USDT |
9,614,414.9873 GRT |
0.0829 USDT |
0.0802 USDT |
0.0852 USDT |
0.0851 USDT |
| 2023-10-21 |
0.0821 USDT |
4,170,078.1175 GRT |
0.0810 USDT |
0.0807 USDT |
0.0838 USDT |
0.0829 USDT |
| 2023-10-20 |
0.0799 USDT |
4,352,486.1911 GRT |
0.0776 USDT |
0.0775 USDT |
0.0813 USDT |
0.0809 USDT |
| 2023-10-19 |
0.0780 USDT |
4,550,544.9132 GRT |
0.0797 USDT |
0.0764 USDT |
0.0797 USDT |
0.0777 USDT |
| 2023-10-18 |
0.0796 USDT |
6,880,784.0156 GRT |
0.0801 USDT |
0.0787 USDT |
0.0806 USDT |
0.0796 USDT |
| 2023-10-17 |
0.0810 USDT |
3,777,283.3294 GRT |
0.0826 USDT |
0.0789 USDT |
0.0827 USDT |
0.0802 USDT |
| 2023-10-16 |
0.0830 USDT |
4,978,994.6654 GRT |
0.0819 USDT |
0.0816 USDT |
0.0853 USDT |
0.0826 USDT |
| 2023-10-15 |
0.0822 USDT |
3,662,215.2793 GRT |
0.0811 USDT |
0.0807 USDT |
0.0830 USDT |
0.0819 USDT |
| 2023-10-14 |
0.0812 USDT |
1,634,277.2480 GRT |
0.0807 USDT |
0.0807 USDT |
0.0817 USDT |
0.0811 USDT |
| 2023-10-13 |
0.0802 USDT |
2,460,956.5358 GRT |
0.0795 USDT |
0.0794 USDT |
0.0813 USDT |
0.0807 USDT |
| 2023-10-12 |
0.0794 USDT |
2,940,081.7107 GRT |
0.0801 USDT |
0.0784 USDT |
0.0806 USDT |
0.0795 USDT |
| 2023-10-11 |
0.0801 USDT |
3,189,746.2707 GRT |
0.0816 USDT |
0.0784 USDT |
0.0819 USDT |
0.0801 USDT |
| 2023-10-10 |
0.0814 USDT |
2,190,677.5848 GRT |
0.0812 USDT |
0.0802 USDT |
0.0821 USDT |
0.0816 USDT |
| 2023-10-09 |
0.0821 USDT |
7,634,290.3479 GRT |
0.0850 USDT |
0.0795 USDT |
0.0856 USDT |
0.0811 USDT |
| 2023-10-08 |
0.0853 USDT |
3,993,827.7015 GRT |
0.0857 USDT |
0.0842 USDT |
0.0863 USDT |
0.0851 USDT |
| 2023-10-07 |
0.0856 USDT |
1,461,639.6677 GRT |
0.0857 USDT |
0.0849 USDT |
0.0863 USDT |
0.0857 USDT |
| 2023-10-06 |
0.0853 USDT |
2,087,035.4267 GRT |
0.0843 USDT |
0.0843 USDT |
0.0865 USDT |
0.0857 USDT |
| 2023-10-05 |
0.0854 USDT |
2,202,785.0175 GRT |
0.0865 USDT |
0.0840 USDT |
0.0869 USDT |
0.0843 USDT |
| 2023-10-04 |
0.0866 USDT |
5,290,277.1179 GRT |
0.0881 USDT |
0.0848 USDT |
0.0881 USDT |
0.0865 USDT |
| 2023-10-03 |
0.0887 USDT |
4,556,692.7172 GRT |
0.0886 USDT |
0.0877 USDT |
0.0900 USDT |
0.0881 USDT |
| 2023-10-02 |
0.0905 USDT |
3,757,864.3939 GRT |
0.0933 USDT |
0.0873 USDT |
0.0936 USDT |
0.0887 USDT |
| 2023-10-01 |
0.0910 USDT |
4,592,652.1859 GRT |
0.0897 USDT |
0.0889 USDT |
0.0939 USDT |
0.0932 USDT |
| 2023-09-30 |
0.0881 USDT |
3,654,547.8430 GRT |
0.0870 USDT |
0.0865 USDT |
0.0900 USDT |
0.0895 USDT |
| 2023-09-29 |
0.0877 USDT |
4,980,195.4187 GRT |
0.0869 USDT |
0.0864 USDT |
0.0889 USDT |
0.0870 USDT |
| 2023-09-28 |
0.0866 USDT |
2,677,125.8332 GRT |
0.0855 USDT |
0.0853 USDT |
0.0877 USDT |
0.0869 USDT |
| 2023-09-27 |
0.0866 USDT |
3,917,172.9057 GRT |
0.0866 USDT |
0.0847 USDT |
0.0880 USDT |
0.0856 USDT |
| 2023-09-26 |
0.0874 USDT |
2,827,863.5521 GRT |
0.0880 USDT |
0.0858 USDT |
0.0885 USDT |
0.0865 USDT |
| 2023-09-25 |
0.0869 USDT |
4,102,304.0509 GRT |
0.0860 USDT |
0.0851 USDT |
0.0887 USDT |
0.0880 USDT |
| 2023-09-24 |
0.0874 USDT |
3,282,544.2966 GRT |
0.0891 USDT |
0.0856 USDT |
0.0891 USDT |
0.0859 USDT |
| 2023-09-23 |
0.0884 USDT |
3,320,736.6660 GRT |
0.0876 USDT |
0.0872 USDT |
0.0898 USDT |
0.0889 USDT |
| 2023-09-22 |
0.0875 USDT |
3,583,647.5019 GRT |
0.0875 USDT |
0.0866 USDT |
0.0881 USDT |
0.0876 USDT |
| 2023-09-21 |
0.0905 USDT |
8,746,850.6726 GRT |
0.0914 USDT |
0.0870 USDT |
0.0955 USDT |
0.0875 USDT |
| 2023-09-20 |
0.0900 USDT |
4,593,153.2119 GRT |
0.0905 USDT |
0.0884 USDT |
0.0923 USDT |
0.0915 USDT |