Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.2936 | -0.006 | -2.00% | 0.2991 | 0.3028 | 0.290271 | 1,259,548.00 |
| Jun 01 2024 | 0.2996 | 0.0008 | 0.27% | 0.2982 | 0.3028 | 0.2962 | 964,835.00 |
| May 31 2024 | 0.2988 | -0.0047 | -1.55% | 0.3028 | 0.3063 | 0.2927 | 1,403,217.00 |
| May 30 2024 | 0.3035 | 0.003789 | 1.26% | 0.299711 | 0.3127 | 0.299711 | 948,825.00 |
| May 29 2024 | 0.299711 | -0.014989 | -4.76% | 0.311437 | 0.312708 | 0.299711 | 0.00 |
| May 28 2024 | 0.3147 | -0.0107 | -3.29% | 0.325367 | 0.3256 | 0.307081 | 562,106.00 |
| May 27 2024 | 0.3254 | 0.0083 | 2.62% | 0.3171 | 0.3319 | 0.31395 | 1,558,399.00 |
| May 26 2024 | 0.3171 | -0.0103 | -3.15% | 0.3275 | 0.329067 | 0.3145 | 587,937.00 |
| May 25 2024 | 0.3274 | 0.0022 | 0.68% | 0.325133 | 0.328067 | 0.3213 | 266,000.00 |
| May 24 2024 | 0.3252 | -0.0026 | -0.79% | 0.3283 | 0.3328 | 0.316668 | 356,510.00 |
| May 23 2024 | 0.3278 | -0.0182 | -5.26% | 0.346735 | 0.349009 | 0.313869 | 607,703.00 |
| May 22 2024 | 0.346 | 0.005866 | 1.72% | 0.339766 | 0.357536 | 0.3297 | 675,006.00 |
| May 21 2024 | 0.340134 | 0.001834 | 0.54% | 0.3377 | 0.353793 | 0.335434 | 555,333.00 |
| May 20 2024 | 0.3383 | 0.03838 | 12.80% | 0.30012 | 0.3386 | 0.29901 | 1,021,587.00 |
| May 19 2024 | 0.29992 | -0.01259 | -4.03% | 0.31251 | 0.31449 | 0.29641 | 874,916.00 |
| May 18 2024 | 0.31251 | -0.00431 | -1.36% | 0.31682 | 0.31978 | 0.30752 | 691,086.00 |
| May 17 2024 | 0.31682 | 0.01344 | 4.43% | 0.30331 | 0.32241 | 0.29961 | 888,855.00 |
| May 16 2024 | 0.30338 | 0.00046 | 0.15% | 0.30292 | 0.31298 | 0.29413 | 900,343.00 |
| May 15 2024 | 0.30292 | 0.03781 | 14.26% | 0.2653 | 0.30432 | 0.26292 | 1,121,166.00 |
| May 14 2024 | 0.26511 | -0.01338 | -4.80% | 0.27879 | 0.28072 | 0.26331 | 574,349.00 |
| May 13 2024 | 0.27849 | -0.00032 | -0.11% | 0.27859 | 0.28919 | 0.26111 | 804,945.00 |
| May 12 2024 | 0.27881 | -0.00717 | -2.51% | 0.28741 | 0.29188 | 0.2767 | 451,717.00 |
| May 11 2024 | 0.28598 | -0.0056 | -1.92% | 0.29149 | 0.30242 | 0.28491 | 479,716.00 |
| May 10 2024 | 0.29158 | -0.0029 | -0.98% | 0.29247 | 0.31372 | 0.28513 | 1,073,356.00 |
| May 09 2024 | 0.29448 | 0.03107 | 11.80% | 0.26236 | 0.2987 | 0.26193 | 734,256.00 |
| May 08 2024 | 0.26341 | -0.01762 | -6.27% | 0.28113 | 0.28233 | 0.26001 | 191,864.00 |
| May 07 2024 | 0.28103 | -0.0014 | -0.50% | 0.28413 | 0.29438 | 0.27871 | 383,646.00 |
| May 06 2024 | 0.28243 | -0.01148 | -3.91% | 0.29428 | 0.3048 | 0.28173 | 495,160.00 |
| May 05 2024 | 0.29391 | 0.01859 | 6.75% | 0.27601 | 0.30159 | 0.26595 | 1,065,845.00 |
| May 04 2024 | 0.27532 | 0.0001 | 0.04% | 0.2743 | 0.28592 | 0.2741 | 759,370.00 |
| May 03 2024 | 0.27522 | 0.02411 | 9.60% | 0.251 | 0.28378 | 0.24751 | 948,364.00 |
| May 02 2024 | 0.25111 | 0.0076 | 3.12% | 0.24301 | 0.25509 | 0.23372 | 931,829.00 |
| May 01 2024 | 0.24351 | 0.00723 | 3.06% | 0.23602 | 0.24713 | 0.22073 | 1,080,222.00 |
| Apr 30 2024 | 0.23628 | -0.02041 | -7.95% | 0.2572 | 0.26029 | 0.2293 | 856,416.00 |
| Apr 29 2024 | 0.25669 | -0.00059 | -0.23% | 0.25671 | 0.26112 | 0.24598 | 876,091.00 |
| Apr 28 2024 | 0.25728 | -0.00773 | -2.92% | 0.26411 | 0.27539 | 0.25568 | 672,371.00 |
| Apr 27 2024 | 0.26501 | 0.00611 | 2.36% | 0.25947 | 0.27119 | 0.25162 | 1,328,564.00 |
| Apr 26 2024 | 0.2589 | -0.00668 | -2.52% | 0.26608 | 0.27108 | 0.25611 | 1,023,454.00 |
| Apr 25 2024 | 0.26558 | -0.00444 | -1.64% | 0.26998 | 0.27329 | 0.26032 | 1,306,444.00 |
| Apr 24 2024 | 0.27002 | -0.02279 | -7.78% | 0.29302 | 0.29979 | 0.26671 | 1,504,538.00 |
| Apr 23 2024 | 0.29281 | -0.00839 | -2.79% | 0.30189 | 0.3113 | 0.29198 | 1,180,197.00 |
| Apr 22 2024 | 0.3012 | 0.02001 | 7.12% | 0.28149 | 0.30582 | 0.27902 | 1,315,588.00 |
| Apr 21 2024 | 0.28119 | -0.00979 | -3.36% | 0.28951 | 0.29419 | 0.27692 | 767,310.00 |
| Apr 20 2024 | 0.29098 | 0.03386 | 13.17% | 0.257 | 0.29945 | 0.25273 | 1,284,145.00 |
| Apr 19 2024 | 0.25712 | 0.0014 | 0.55% | 0.25489 | 0.26572 | 0.2335 | 1,352,784.00 |
| Apr 18 2024 | 0.25572 | 0.01484 | 6.16% | 0.24182 | 0.25799 | 0.23432 | 1,090,268.00 |
| Apr 17 2024 | 0.24088 | -0.01723 | -6.68% | 0.2582 | 0.25979 | 0.23811 | 1,020,091.00 |
| Apr 16 2024 | 0.25811 | 0.00473 | 1.87% | 0.25239 | 0.26198 | 0.23959 | 966,577.00 |
| Apr 15 2024 | 0.25338 | -0.00771 | -2.95% | 0.2585 | 0.28862 | 0.24419 | 1,124,697.00 |
| Apr 14 2024 | 0.26109 | 0.02501 | 10.59% | 0.23402 | 0.26282 | 0.22231 | 884,607.00 |
| Apr 13 2024 | 0.23608 | -0.03303 | -12.27% | 0.2678 | 0.27421 | 0.2043 | 1,237,415.00 |
| Apr 12 2024 | 0.26911 | -0.04202 | -13.51% | 0.31018 | 0.31608 | 0.24759 | 1,201,677.00 |
| Apr 11 2024 | 0.31113 | -0.01675 | -5.11% | 0.3282 | 0.32932 | 0.30582 | 1,272,168.00 |
| Apr 10 2024 | 0.32788 | -0.0051 | -1.53% | 0.33208 | 0.33529 | 0.3153 | 1,041,713.00 |
| Apr 09 2024 | 0.33298 | -0.0193 | -5.48% | 0.35219 | 0.35412 | 0.33191 | 1,014,053.00 |
| Apr 08 2024 | 0.35228 | 0.01479 | 4.38% | 0.33828 | 0.35443 | 0.32941 | 1,022,841.00 |
| Apr 07 2024 | 0.33749 | -0.00162 | -0.48% | 0.33458 | 0.34159 | 0.33152 | 1,047,398.00 |
| Apr 06 2024 | 0.33911 | 0.00754 | 2.27% | 0.33108 | 0.34119 | 0.32911 | 1,055,138.00 |
| Apr 05 2024 | 0.33157 | -0.00644 | -1.91% | 0.33771 | 0.33989 | 0.3162 | 1,003,826.00 |
| Apr 04 2024 | 0.33801 | 0.00779 | 2.36% | 0.3287 | 0.34886 | 0.32308 | 973,215.00 |
| Apr 03 2024 | 0.33022 | -0.0039 | -1.17% | 0.33288 | 0.34913 | 0.322 | 858,151.00 |
| Apr 02 2024 | 0.33412 | -0.04142 | -11.03% | 0.3741 | 0.37584 | 0.32901 | 1,067,626.00 |
| Apr 01 2024 | 0.37554 | -0.01664 | -4.24% | 0.39152 | 0.39418 | 0.36052 | 1,153,632.00 |
| Mar 31 2024 | 0.39218 | 0.00357 | 0.92% | 0.38748 | 0.39499 | 0.38661 | 1,048,916.00 |
| Mar 30 2024 | 0.38861 | -0.0047 | -1.19% | 0.39308 | 0.39711 | 0.38531 | 959,262.00 |
| Mar 29 2024 | 0.39331 | -0.0175 | -4.26% | 0.419 | 0.419 | 0.390 | 954,778.00 |
| Mar 28 2024 | 0.41081 | 0.0122 | 3.06% | 0.39986 | 0.42639 | 0.39762 | 905,318.00 |
| Mar 27 2024 | 0.39861 | 0.00074 | 0.19% | 0.40155 | 0.42108 | 0.38881 | 979,650.00 |
| Mar 26 2024 | 0.39787 | -0.00484 | -1.20% | 0.40327 | 0.41738 | 0.391 | 983,067.00 |
| Mar 25 2024 | 0.40271 | 0.0137 | 3.52% | 0.38588 | 0.41599 | 0.381 | 1,000,768.00 |
| Mar 24 2024 | 0.38901 | 0.0233 | 6.37% | 0.37706 | 0.39252 | 0.36221 | 890,597.00 |
| Mar 23 2024 | 0.36571 | 0.0016 | 0.44% | 0.36641 | 0.37759 | 0.35822 | 1,102,927.00 |
| Mar 22 2024 | 0.36411 | -0.01658 | -4.36% | 0.3802 | 0.38802 | 0.35701 | 1,222,092.00 |
| Mar 21 2024 | 0.38069 | -0.02422 | -5.98% | 0.40082 | 0.40299 | 0.3727 | 1,061,815.00 |
| Mar 20 2024 | 0.40491 | 0.03212 | 8.62% | 0.37226 | 0.4078 | 0.3546 | 1,119,621.00 |
| Mar 19 2024 | 0.37279 | -0.01682 | -4.32% | 0.39258 | 0.40568 | 0.3573 | 1,577,849.00 |
| Mar 18 2024 | 0.38961 | -0.03321 | -7.85% | 0.42012 | 0.44021 | 0.29555 | 1,124,312.00 |
| Mar 17 2024 | 0.42282 | 0.05443 | 14.78% | 0.37211 | 0.43492 | 0.3592 | 1,593,583.00 |
| Mar 16 2024 | 0.36839 | -0.0426 | -10.37% | 0.41142 | 0.42161 | 0.35997 | 1,198,545.00 |
| Mar 15 2024 | 0.41099 | -0.02622 | -6.00% | 0.4385 | 0.43939 | 0.37574 | 151,600.00 |
| Mar 14 2024 | 0.43721 | -0.00328 | -0.74% | 0.44579 | 0.44649 | 0.40712 | 1,100,547.00 |
| Mar 13 2024 | 0.44049 | -0.00659 | -1.47% | 0.4506 | 0.46978 | 0.43199 | 1,041,823.00 |
| Mar 12 2024 | 0.44708 | 0.01221 | 2.81% | 0.43495 | 0.45267 | 0.41419 | 1,471,648.00 |
| Mar 11 2024 | 0.43487 | -0.0037 | -0.84% | 0.43666 | 0.4587 | 0.40955 | 1,047,859.00 |
| Mar 10 2024 | 0.43857 | -0.01433 | -3.16% | 0.4685 | 0.491 | 0.42622 | 1,171,181.00 |
| Mar 09 2024 | 0.4529 | 0.11299 | 33.24% | 0.33991 | 0.4529 | 0.33712 | 1,627,858.00 |
| Mar 08 2024 | 0.33991 | -0.00541 | -1.57% | 0.3475 | 0.35079 | 0.32262 | 486,812.00 |
| Mar 07 2024 | 0.34532 | 0.02692 | 8.45% | 0.3184 | 0.35989 | 0.3184 | 79,075.00 |
| Mar 06 2024 | 0.3184 | 0.03941 | 14.13% | 0.28002 | 0.31923 | 0.26821 | 792,531.00 |
| Mar 05 2024 | 0.27899 | -0.02985 | -9.67% | 0.32888 | 0.32888 | 0.23761 | 819,224.00 |
