Identifier on OKEx: GRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-19 |
0.0894 USDT |
10,332,573.5283 GRT |
0.0866 USDT |
0.0862 USDT |
0.0914 USDT |
0.0905 USDT |
| 2023-09-18 |
0.0865 USDT |
4,201,419.6028 GRT |
0.0842 USDT |
0.0831 USDT |
0.0886 USDT |
0.0866 USDT |
| 2023-09-17 |
0.0851 USDT |
7,066,880.7892 GRT |
0.0872 USDT |
0.0828 USDT |
0.0874 USDT |
0.0841 USDT |
| 2023-09-16 |
0.0869 USDT |
8,059,376.1829 GRT |
0.0886 USDT |
0.0853 USDT |
0.0893 USDT |
0.0871 USDT |
| 2023-09-15 |
0.0856 USDT |
9,819,197.8748 GRT |
0.0834 USDT |
0.0831 USDT |
0.0893 USDT |
0.0886 USDT |
| 2023-09-14 |
0.0832 USDT |
5,474,639.8413 GRT |
0.0824 USDT |
0.0819 USDT |
0.0840 USDT |
0.0834 USDT |
| 2023-09-13 |
0.0816 USDT |
30,636,092.1022 GRT |
0.0794 USDT |
0.0788 USDT |
0.0846 USDT |
0.0825 USDT |
| 2023-09-12 |
0.0800 USDT |
6,975,533.2978 GRT |
0.0785 USDT |
0.0780 USDT |
0.0823 USDT |
0.0794 USDT |
| 2023-09-11 |
0.0801 USDT |
6,259,518.2615 GRT |
0.0835 USDT |
0.0767 USDT |
0.0840 USDT |
0.0785 USDT |
| 2023-09-10 |
0.0842 USDT |
5,260,817.8203 GRT |
0.0870 USDT |
0.0825 USDT |
0.0870 USDT |
0.0834 USDT |
| 2023-09-09 |
0.0871 USDT |
1,634,975.7809 GRT |
0.0868 USDT |
0.0866 USDT |
0.0877 USDT |
0.0871 USDT |
| 2023-09-08 |
0.0870 USDT |
2,227,683.8341 GRT |
0.0877 USDT |
0.0856 USDT |
0.0885 USDT |
0.0868 USDT |
| 2023-09-07 |
0.0869 USDT |
2,282,114.8925 GRT |
0.0874 USDT |
0.0859 USDT |
0.0881 USDT |
0.0876 USDT |
| 2023-09-06 |
0.0869 USDT |
2,763,134.5641 GRT |
0.0873 USDT |
0.0853 USDT |
0.0885 USDT |
0.0874 USDT |
| 2023-09-05 |
0.0873 USDT |
4,605,054.5471 GRT |
0.0870 USDT |
0.0859 USDT |
0.0885 USDT |
0.0873 USDT |
| 2023-09-04 |
0.0872 USDT |
1,354,915.5662 GRT |
0.0873 USDT |
0.0854 USDT |
0.0893 USDT |
0.0870 USDT |
| 2023-09-03 |
0.0869 USDT |
2,561,487.5781 GRT |
0.0866 USDT |
0.0858 USDT |
0.0880 USDT |
0.0873 USDT |
| 2023-09-02 |
0.0861 USDT |
2,774,183.2170 GRT |
0.0857 USDT |
0.0851 USDT |
0.0869 USDT |
0.0866 USDT |
| 2023-09-01 |
0.0871 USDT |
2,315,383.2603 GRT |
0.0886 USDT |
0.0848 USDT |
0.0892 USDT |
0.0858 USDT |
| 2023-08-31 |
0.0911 USDT |
6,215,218.7546 GRT |
0.0933 USDT |
0.0875 USDT |
0.0953 USDT |
0.0885 USDT |
| 2023-08-30 |
0.0927 USDT |
4,248,883.3062 GRT |
0.0936 USDT |
0.0911 USDT |
0.0939 USDT |
0.0932 USDT |
| 2023-08-29 |
0.0920 USDT |
5,432,287.4131 GRT |
0.0905 USDT |
0.0878 USDT |
0.0945 USDT |
0.0936 USDT |
| 2023-08-28 |
0.0886 USDT |
3,930,362.9009 GRT |
0.0890 USDT |
0.0868 USDT |
0.0908 USDT |
0.0905 USDT |
| 2023-08-27 |
0.0890 USDT |
2,004,144.8108 GRT |
0.0891 USDT |
0.0884 USDT |
0.0898 USDT |
0.0891 USDT |
| 2023-08-26 |
0.0895 USDT |
1,548,511.6554 GRT |
0.0891 USDT |
0.0889 USDT |
0.0901 USDT |
0.0891 USDT |
| 2023-08-25 |
0.0895 USDT |
3,479,196.6957 GRT |
0.0918 USDT |
0.0881 USDT |
0.0918 USDT |
0.0894 USDT |
| 2023-08-24 |
0.0924 USDT |
4,708,537.7859 GRT |
0.0925 USDT |
0.0905 USDT |
0.0940 USDT |
0.0918 USDT |
| 2023-08-23 |
0.0912 USDT |
3,969,797.3323 GRT |
0.0910 USDT |
0.0891 USDT |
0.0936 USDT |
0.0926 USDT |
| 2023-08-22 |
0.0901 USDT |
3,533,197.8457 GRT |
0.0923 USDT |
0.0872 USDT |
0.0924 USDT |
0.0908 USDT |
| 2023-08-21 |
0.0921 USDT |
5,088,998.2077 GRT |
0.0940 USDT |
0.0892 USDT |
0.0944 USDT |
0.0923 USDT |
| 2023-08-20 |
0.0943 USDT |
3,297,160.2626 GRT |
0.0939 USDT |
0.0931 USDT |
0.0956 USDT |
0.0940 USDT |
| 2023-08-19 |
0.0927 USDT |
5,937,527.6937 GRT |
0.0903 USDT |
0.0901 USDT |
0.0947 USDT |
0.0939 USDT |
| 2023-08-18 |
0.0899 USDT |
9,033,352.1577 GRT |
0.0883 USDT |
0.0879 USDT |
0.0915 USDT |
0.0904 USDT |
| 2023-08-17 |
0.0899 USDT |
18,834,482.1753 GRT |
0.0988 USDT |
0.0803 USDT |
0.1000 USDT |
0.0883 USDT |
| 2023-08-16 |
0.1002 USDT |
7,947,968.2869 GRT |
0.1031 USDT |
0.0961 USDT |
0.1045 USDT |
0.0988 USDT |
| 2023-08-15 |
0.1021 USDT |
13,865,028.7665 GRT |
0.1089 USDT |
0.0964 USDT |
0.1089 USDT |
0.1031 USDT |
| 2023-08-14 |
0.1088 USDT |
8,014,075.6172 GRT |
0.1064 USDT |
0.1059 USDT |
0.1107 USDT |
0.1090 USDT |
| 2023-08-13 |
0.1069 USDT |
3,814,023.6830 GRT |
0.1060 USDT |
0.1057 USDT |
0.1084 USDT |
0.1064 USDT |
| 2023-08-12 |
0.1059 USDT |
1,282,102.8495 GRT |
0.1056 USDT |
0.1054 USDT |
0.1063 USDT |
0.1061 USDT |
| 2023-08-11 |
0.1062 USDT |
2,770,496.3187 GRT |
0.1069 USDT |
0.1054 USDT |
0.1073 USDT |
0.1057 USDT |
| 2023-08-10 |
0.1076 USDT |
4,430,590.7839 GRT |
0.1084 USDT |
0.1067 USDT |
0.1088 USDT |
0.1069 USDT |
| 2023-08-09 |
0.1083 USDT |
5,828,450.0491 GRT |
0.1081 USDT |
0.1071 USDT |
0.1098 USDT |
0.1084 USDT |
| 2023-08-08 |
0.1076 USDT |
8,291,082.9222 GRT |
0.1055 USDT |
0.1048 USDT |
0.1100 USDT |
0.1081 USDT |
| 2023-08-07 |
0.1043 USDT |
5,172,020.1719 GRT |
0.1047 USDT |
0.1013 USDT |
0.1063 USDT |
0.1055 USDT |
| 2023-08-06 |
0.1057 USDT |
3,245,521.6557 GRT |
0.1051 USDT |
0.1043 USDT |
0.1067 USDT |
0.1046 USDT |
| 2023-08-05 |
0.1044 USDT |
5,337,048.8428 GRT |
0.1049 USDT |
0.1031 USDT |
0.1079 USDT |
0.1050 USDT |
| 2023-08-04 |
0.1062 USDT |
6,788,449.0331 GRT |
0.1067 USDT |
0.1035 USDT |
0.1085 USDT |
0.1050 USDT |
| 2023-08-03 |
0.1085 USDT |
5,421,712.3226 GRT |
0.1095 USDT |
0.1063 USDT |
0.1104 USDT |
0.1066 USDT |
| 2023-08-02 |
0.1105 USDT |
6,029,876.6379 GRT |
0.1119 USDT |
0.1082 USDT |
0.1131 USDT |
0.1095 USDT |
| 2023-08-01 |
0.1091 USDT |
6,823,789.9892 GRT |
0.1102 USDT |
0.1066 USDT |
0.1120 USDT |
0.1120 USDT |