Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.2782 USDT |
10,830,784.8413 GRT |
0.2628 USDT |
0.2618 USDT |
0.2995 USDT |
0.2933 USDT |
| 2024-05-08 |
0.2713 USDT |
10,235,336.7416 GRT |
0.2800 USDT |
0.2600 USDT |
0.2837 USDT |
0.2628 USDT |
| 2024-05-07 |
0.2883 USDT |
11,932,002.2871 GRT |
0.2817 USDT |
0.2786 USDT |
0.2945 USDT |
0.2801 USDT |
| 2024-05-06 |
0.2941 USDT |
16,190,714.3498 GRT |
0.2939 USDT |
0.2815 USDT |
0.3062 USDT |
0.2817 USDT |
| 2024-05-05 |
0.2843 USDT |
13,805,288.9357 GRT |
0.2754 USDT |
0.2662 USDT |
0.3018 USDT |
0.2940 USDT |
| 2024-05-04 |
0.2801 USDT |
15,074,023.8811 GRT |
0.2751 USDT |
0.2741 USDT |
0.2862 USDT |
0.2753 USDT |
| 2024-05-03 |
0.2622 USDT |
17,871,309.3511 GRT |
0.2506 USDT |
0.2474 USDT |
0.2836 USDT |
0.2748 USDT |
| 2024-05-02 |
0.2442 USDT |
11,218,730.1319 GRT |
0.2430 USDT |
0.2337 USDT |
0.2552 USDT |
0.2506 USDT |
| 2024-05-01 |
0.2332 USDT |
17,880,802.9257 GRT |
0.2361 USDT |
0.2186 USDT |
0.2480 USDT |
0.2432 USDT |
| 2024-04-30 |
0.2394 USDT |
10,347,920.5116 GRT |
0.2568 USDT |
0.2293 USDT |
0.2605 USDT |
0.2360 USDT |
| 2024-04-29 |
0.2520 USDT |
7,982,247.7299 GRT |
0.2566 USDT |
0.2458 USDT |
0.2612 USDT |
0.2566 USDT |
| 2024-04-28 |
0.2664 USDT |
9,060,845.7131 GRT |
0.2646 USDT |
0.2558 USDT |
0.2756 USDT |
0.2569 USDT |
| 2024-04-27 |
0.2606 USDT |
13,316,769.8270 GRT |
0.2591 USDT |
0.2489 USDT |
0.2713 USDT |
0.2644 USDT |
| 2024-04-26 |
0.2618 USDT |
5,867,658.5441 GRT |
0.2663 USDT |
0.2544 USDT |
0.2709 USDT |
0.2588 USDT |
| 2024-04-25 |
0.2670 USDT |
7,821,237.7926 GRT |
0.2702 USDT |
0.2598 USDT |
0.2733 USDT |
0.2662 USDT |
| 2024-04-24 |
0.2840 USDT |
7,974,170.8216 GRT |
0.2930 USDT |
0.2667 USDT |
0.2999 USDT |
0.2701 USDT |
| 2024-04-23 |
0.3012 USDT |
7,168,497.1077 GRT |
0.3015 USDT |
0.2919 USDT |
0.3116 USDT |
0.2931 USDT |
| 2024-04-22 |
0.2961 USDT |
8,255,159.5274 GRT |
0.2816 USDT |
0.2785 USDT |
0.3064 USDT |
0.3017 USDT |
| 2024-04-21 |
0.2855 USDT |
3,633,155.8923 GRT |
0.2911 USDT |
0.2770 USDT |
0.2944 USDT |
0.2816 USDT |
| 2024-04-20 |
0.2798 USDT |
9,102,895.0453 GRT |
0.2570 USDT |
0.2522 USDT |
0.2995 USDT |
0.2908 USDT |
| 2024-04-19 |
0.2554 USDT |
12,941,766.2747 GRT |
0.2554 USDT |
0.2333 USDT |
0.2659 USDT |
0.2570 USDT |
| 2024-04-18 |
0.2454 USDT |
8,291,865.0777 GRT |
0.2417 USDT |
0.2343 USDT |
0.2578 USDT |
0.2555 USDT |
| 2024-04-17 |
0.2483 USDT |
7,359,612.7778 GRT |
0.2583 USDT |
0.2361 USDT |
0.2605 USDT |
0.2415 USDT |
| 2024-04-16 |
0.2519 USDT |
12,730,034.5277 GRT |
0.2531 USDT |
0.2397 USDT |
0.2623 USDT |
0.2584 USDT |
| 2024-04-15 |
0.2664 USDT |
21,437,256.2953 GRT |
0.2591 USDT |
0.2440 USDT |
0.2885 USDT |
0.2534 USDT |
| 2024-04-14 |
0.2400 USDT |
24,977,918.4516 GRT |
0.2345 USDT |
0.2219 USDT |
0.2631 USDT |
0.2594 USDT |
| 2024-04-13 |
0.2345 USDT |
48,238,502.0316 GRT |
0.2681 USDT |
0.1953 USDT |
0.2746 USDT |
0.2348 USDT |
| 2024-04-12 |
0.2662 USDT |
28,163,108.2872 GRT |
0.3105 USDT |
0.2299 USDT |
0.3159 USDT |
0.2680 USDT |
| 2024-04-11 |
0.3157 USDT |
9,707,841.8883 GRT |
0.3288 USDT |
0.3056 USDT |
0.3293 USDT |
0.3104 USDT |
| 2024-04-10 |
0.3244 USDT |
4,876,102.0638 GRT |
0.3328 USDT |
0.3125 USDT |
0.3352 USDT |
0.3285 USDT |
| 2024-04-09 |
0.3420 USDT |
4,756,560.2618 GRT |
0.3521 USDT |
0.3317 USDT |
0.3542 USDT |
0.3328 USDT |
| 2024-04-08 |
0.3435 USDT |
4,413,091.3810 GRT |
0.3369 USDT |
0.3292 USDT |
0.3545 USDT |
0.3521 USDT |
| 2024-04-07 |
0.3378 USDT |
4,892,024.5544 GRT |
0.3374 USDT |
0.3316 USDT |
0.3416 USDT |
0.3371 USDT |
| 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 |