ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,163.20
      -0.23%
      Dow Jones
      39,150.33
      0.00%
      Brent Oil
      84.74
      0.86%
      Bitcoin
      61,329.20
      -2.91%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. GRINBIT (LBank:GRBTUSDT)

      6. GRINBIT (LBank:GRBTUSDT) Historical

      GRBTUSDT GRINBIT

      0.002056
      -0.000031 (-1.49%)
      07:59:05 - Realtime Data

      GRBTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 23 2024 0.002087 0.000014 0.68% 0.002048 0.002087 0.002048 278,898.00
      Jun 22 2024 0.002073 0.000081 4.07% 0.001996 0.002087 0.001807 153,342.00
      Jun 21 2024 0.001992 0.000184 10.18% 0.001814 0.001996 0.001814 329,778.00
      Jun 20 2024 0.001808 -0.000188 -9.42% 0.001936 0.001992 0.001808 310,932.00
      Jun 19 2024 0.001996 0.00 0.00% 0.001996 0.001996 0.001996 0.00
      Jun 18 2024 0.001996 0.000165 9.02% 0.001832 0.001996 0.00181 301,825.00
      Jun 17 2024 0.00183 0.000111 6.47% 0.001724 0.001851 0.001713 518,223.00
      Jun 16 2024 0.001719 0.000028 1.66% 0.001684 0.001724 0.001649 559,360.00
      Jun 15 2024 0.001691 0.00002 1.20% 0.001677 0.001691 0.001677 296,964.00
      Jun 14 2024 0.001671 0.000147 9.66% 0.001517 0.001677 0.001478 361,379.00
      Jun 13 2024 0.001524 0.000088 6.13% 0.001428 0.001536 0.00106 706,525.00
      Jun 12 2024 0.001435 0.00014 10.83% 0.001295 0.001481 0.001291 395,113.00
      Jun 11 2024 0.001295 -0.000052 -3.86% 0.001335 0.001356 0.00129 800,894.00
      Jun 10 2024 0.001347 0.000089 7.08% 0.001261 0.001349 0.001257 1,146,313.00
      Jun 09 2024 0.001258 0.000152 13.74% 0.00111 0.001441 0.001106 520,466.00
      Jun 08 2024 0.001106 0.000032 2.98% 0.001069 0.001111 0.001068 281,896.00
      Jun 07 2024 0.001074 0.000288 36.71% 0.000786 0.001691 0.000786 936,577.00
      Jun 06 2024 0.000786 0.000103 15.15% 0.000684 0.000828 0.000681 847,580.00
      Jun 05 2024 0.000682 0.000055 8.77% 0.00063 0.000697 0.000627 826,631.00
      Jun 04 2024 0.000627 0.000074 13.38% 0.000918 0.000923 0.000489 1,079,677.00
      Jun 03 2024 0.000553 0.000051 10.16% 0.000502 0.000555 0.000502 1,755,608.00
      Jun 02 2024 0.000502 0.000037 7.95% 0.000468 0.000524 0.000465 1,630,393.00
      Jun 01 2024 0.000465 0.000058 14.26% 0.000406 0.000472 0.000406 935,423.00
      May 31 2024 0.000407 0.00000500 1.24% 0.000401 0.000407 0.000399 2,508,340.00
      May 30 2024 0.000402 0.00000500 1.26% 0.0004 0.000402 0.000399 1,411,213.00
      May 29 2024 0.000397 -0.00000200 -0.50% 0.000398 0.000399 0.000397 1,254,373.00
      May 28 2024 0.000399 -0.00000020 -0.05% 0.0004 0.0004 0.000397 1,418,214.00
      May 27 2024 0.000399 0.00000200 0.50% 0.000399 0.0004 0.000397 1,684,401.00
      May 26 2024 0.000397 -0.00000600 -1.49% 0.000404 0.000405 0.000397 1,397,873.00
      May 25 2024 0.000404 0.00000060 0.15% 0.000404 0.000405 0.000402 1,280,627.00
      May 24 2024 0.000403 0.00000200 0.50% 0.000401 0.000406 0.000397 979,439.00
      May 23 2024 0.000401 0.00000100 0.25% 0.0004 0.000401 0.000395 1,738,170.00
      May 22 2024 0.0004 0.00000300 0.76% 0.0004 0.0004 0.000396 1,092,322.00
      May 21 2024 0.000397 -0.00001 -2.46% 0.000409 0.00041 0.000395 1,859,644.00
      May 20 2024 0.000407 -0.000013 -3.09% 0.000402 0.00043 0.000395 4,026,279.00
      May 19 2024 0.00042 -0.000324 -43.55% 0.000742 0.000744 0.000405 1,868,539.00
      May 18 2024 0.000744 -0.000275 -26.98% 0.001032 0.001037 0.000741 959,150.00
      May 17 2024 0.001019 -0.000261 -20.38% 0.001255 0.001255 0.001008 1,470,796.00
      May 16 2024 0.001281 -0.000351 -21.52% 0.001617 0.001631 0.001272 1,243,011.00
      May 15 2024 0.001631 -0.000131 -7.43% 0.00177 0.00177 0.001617 924,746.00
      May 14 2024 0.001763 -0.000224 -11.27% 0.001951 0.002011 0.001763 584,353.00
      May 13 2024 0.001987 -0.000045 -2.21% 0.002024 0.002047 0.00196 687,657.00
      May 12 2024 0.002032 0.000093 4.80% 0.001939 0.002081 0.001938 494,002.00
      May 11 2024 0.001939 0.000151 8.43% 0.001801 0.00207 0.001788 448,835.00
      May 10 2024 0.001788 0.00006 3.47% 0.00175 0.001801 0.001728 638,328.00
      May 09 2024 0.001728 -0.00000300 -0.17% 0.00175 0.00175 0.001728 575,886.00
      May 08 2024 0.001731 -0.000011 -0.63% 0.001731 0.00175 0.001728 584,465.00
      May 07 2024 0.001742 0.00000400 0.23% 0.001744 0.00175 0.001731 537,866.00
      May 06 2024 0.001738 0.000179 11.44% 0.001543 0.001874 0.001541 750,354.00
      May 05 2024 0.00156 0.000254 19.43% 0.001309 0.001564 0.001282 692,154.00
      May 04 2024 0.001306 0.00000200 0.15% 0.001304 0.001314 0.001282 1,094,744.00
      May 03 2024 0.001304 0.000031 2.44% 0.001274 0.001314 0.001255 874,416.00
      May 02 2024 0.001273 0.000224 21.39% 0.001043 0.001285 0.001027 362,190.00
      May 01 2024 0.001049 0.000013 1.26% 0.001042 0.001053 0.001004 421,842.00
      Apr 30 2024 0.001036 -0.000017 -1.61% 0.001043 0.001053 0.000999 614,457.00
      Apr 29 2024 0.001053 0.000106 11.23% 0.000948 0.001053 0.000947 637,924.00
      Apr 28 2024 0.000947 0.000123 14.98% 0.000821 0.000947 0.000821 446,521.00
      Apr 27 2024 0.000823 0.000012 1.48% 0.000814 0.000824 0.000809 536,382.00
      Apr 26 2024 0.000811 0.00004 5.19% 0.000775 0.000814 0.00076 759,898.00
      Apr 25 2024 0.000771 0.00001 1.31% 0.000757 0.000775 0.000757 584,247.00
      Apr 24 2024 0.000761 0.000045 6.29% 0.000719 0.000766 0.000717 758,459.00
      Apr 23 2024 0.000716 0.00000300 0.42% 0.000714 0.000719 0.000713 634,695.00
      Apr 22 2024 0.000713 0.00000500 0.71% 0.000708 0.000714 0.000708 710,901.00
      Apr 21 2024 0.000708 -0.00000200 -0.28% 0.000708 0.000719 0.000708 691,053.00
      Apr 20 2024 0.00071 -0.00000060 -0.08% 0.000711 0.000711 0.000708 736,149.00
      Apr 19 2024 0.000711 0.00000300 0.42% 0.000702 0.000711 0.000699 772,580.00
      Apr 18 2024 0.000708 0.00000030 0.04% 0.000699 0.000708 0.000698 802,502.00
      Apr 17 2024 0.000708 0.000065 10.12% 0.00064 0.000718 0.00064 982,616.00
      Apr 16 2024 0.000642 0.000058 9.92% 0.00058 0.000659 0.000552 1,434,061.00
      Apr 15 2024 0.000584 0.000169 40.68% 0.000413 0.000602 0.000413 5,995,426.00
      Apr 14 2024 0.000415 -0.00000200 -0.48% 0.000416 0.000424 0.000413 1,157,477.00
      Apr 13 2024 0.000418 0.00000200 0.48% 0.000423 0.000424 0.000416 1,458,633.00
      Apr 12 2024 0.000416 -0.00000500 -1.19% 0.00042 0.000424 0.000416 1,922,213.00
      Apr 11 2024 0.000421 0.00000300 0.72% 0.000418 0.000421 0.000418 1,309,994.00
      Apr 10 2024 0.000418 -0.000013 -3.01% 0.000429 0.000433 0.000418 2,511,299.00
      Apr 09 2024 0.000431 -0.00000700 -1.60% 0.000439 0.00044 0.000429 1,261,679.00
      Apr 08 2024 0.000439 -0.00001 -2.23% 0.00045 0.000454 0.000439 1,428,405.00
      Apr 07 2024 0.000449 -0.00000400 -0.88% 0.000454 0.000454 0.000449 1,514,873.00
      Apr 06 2024 0.000453 -0.000027 -5.62% 0.000478 0.000484 0.000449 1,031,665.00
      Apr 05 2024 0.00048 -0.000011 -2.24% 0.000494 0.000494 0.000464 1,433,414.00
      Apr 04 2024 0.000491 -0.000088 -15.19% 0.00058 0.000597 0.00047 1,569,863.00
      Apr 03 2024 0.000579 -0.00004 -6.46% 0.000605 0.000619 0.000576 1,687,448.00
      Apr 02 2024 0.000619 -0.000042 -6.36% 0.000659 0.000661 0.000619 3,410,299.00
      Apr 01 2024 0.000661 -0.000088 -11.76% 0.000747 0.000753 0.000661 2,735,406.00
      Mar 31 2024 0.000748 0.000011 1.49% 0.000742 0.000753 0.000737 1,258,010.00
      Mar 30 2024 0.000737 -0.00000200 -0.27% 0.00074 0.000744 0.000696 491,664.00
      Mar 29 2024 0.000739 -0.000322 -30.34% 0.001061 0.001065 0.000739 797,837.00
      Mar 28 2024 0.001061 -0.00000300 -0.28% 0.001058 0.001126 0.001035 653,178.00
      Mar 27 2024 0.001064 0.000012 1.14% 0.001066 0.001068 0.00105 1,285,253.00
      Mar 26 2024 0.001052 0.00003 2.94% 0.001014 0.001067 0.001014 1,064,838.00

      Your Recent History

      LBNK
      GRBTUSDT
      GRINBIT
      DOWI
      KRX
      BIT
      UC6Y69
      Unicredit Bank
      NASDAQ
      AAYIBXX
      Torontodominion Bank Cap...
      USOTC
      YITYY
      YIT OYJ (PK)
      COIN
      COINSBTC
      Delayed Upgrade Clock