Register to chat with like-minded investors on our interactive forums.
GRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000292 | -0.00000003 | -1.02% | 0.00000293 | 0.00000296 | 0.00000288 | 165,954.00 |
| Jul 26 2024 | 0.00000295 | 0.00000007 | 2.43% | 0.00000288 | 0.00000297 | 0.00000287 | 386,797.00 |
| Jul 25 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000293 | 0.00000294 | 0.00000285 | 702,371.00 |
| Jul 24 2024 | 0.00000294 | -0.00000006 | -2.00% | 0.00000299 | 0.00000304 | 0.00000293 | 121,766.00 |
| Jul 23 2024 | 0.00000300 | -0.00000006 | -1.96% | 0.00000306 | 0.00000311 | 0.00000298 | 427,097.00 |
| Jul 22 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000321 | 0.00000325 | 0.00000304 | 308,874.00 |
| Jul 21 2024 | 0.00000321 | 0.00000003 | 0.94% | 0.00000319 | 0.00000332 | 0.00000318 | 483,830.00 |
| Jul 20 2024 | 0.00000318 | -0.00000003 | -0.93% | 0.00000322 | 0.00000328 | 0.00000318 | 281,691.00 |
| Jul 19 2024 | 0.00000321 | 0.00000004 | 1.26% | 0.00000317 | 0.00000322 | 0.00000311 | 365,596.00 |
| Jul 18 2024 | 0.00000317 | -0.00000008 | -2.46% | 0.00000325 | 0.00000329 | 0.00000313 | 550,561.00 |
| Jul 17 2024 | 0.00000325 | -0.00000003 | -0.91% | 0.00000329 | 0.00000338 | 0.00000325 | 397,979.00 |
| Jul 16 2024 | 0.00000328 | -0.00000013 | -3.81% | 0.00000340 | 0.00000340 | 0.00000322 | 789,703.00 |
| Jul 15 2024 | 0.00000341 | 0.00000015 | 4.60% | 0.00000325 | 0.00000343 | 0.00000321 | 422,592.00 |
| Jul 14 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000325 | 0.00000327 | 0.00000315 | 300,152.00 |
| Jul 13 2024 | 0.00000325 | 0.00000005 | 1.56% | 0.00000320 | 0.00000327 | 0.00000319 | 258,978.00 |
| Jul 12 2024 | 0.00000320 | 0.00000003 | 0.95% | 0.00000318 | 0.00000322 | 0.00000314 | 192,687.00 |
| Jul 11 2024 | 0.00000317 | -0.00000005 | -1.55% | 0.00000323 | 0.00000330 | 0.00000316 | 296,900.00 |
| Jul 10 2024 | 0.00000322 | 0.00000007 | 2.22% | 0.00000315 | 0.00000326 | 0.00000315 | 296,261.00 |
| Jul 09 2024 | 0.00000315 | 0.00000004 | 1.29% | 0.00000310 | 0.00000317 | 0.00000310 | 251,350.00 |
| Jul 08 2024 | 0.00000311 | 0.00000001 | 0.32% | 0.00000311 | 0.00000323 | 0.00000302 | 466,566.00 |
| Jul 07 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000319 | 0.00000322 | 0.00000308 | 310,959.00 |
| Jul 06 2024 | 0.00000322 | 0.00000018 | 5.92% | 0.00000305 | 0.00000326 | 0.00000305 | 331,003.00 |
| Jul 05 2024 | 0.00000304 | -0.00000004 | -1.30% | 0.00000306 | 0.00000309 | 0.00000279 | 590,403.00 |
| Jul 04 2024 | 0.00000308 | -0.00000019 | -5.81% | 0.00000327 | 0.00000327 | 0.00000307 | 407,960.00 |
| Jul 03 2024 | 0.00000327 | -0.00000014 | -4.11% | 0.00000342 | 0.00000342 | 0.00000326 | 420,501.00 |
| Jul 02 2024 | 0.00000341 | 0.00000011 | 3.33% | 0.00000329 | 0.00000343 | 0.00000328 | 642,047.00 |
| Jul 01 2024 | 0.00000330 | -0.00000006 | -1.79% | 0.00000335 | 0.00000343 | 0.00000330 | 250,395.00 |
| Jun 30 2024 | 0.00000336 | 0.00000003 | 0.90% | 0.00000333 | 0.00000338 | 0.00000330 | 155,210.00 |
| Jun 29 2024 | 0.00000333 | -0.00000009 | -2.63% | 0.00000342 | 0.00000346 | 0.00000333 | 121,025.00 |
| Jun 28 2024 | 0.00000342 | -0.00000011 | -3.12% | 0.00000353 | 0.00000355 | 0.00000342 | 284,971.00 |
| Jun 27 2024 | 0.00000353 | -0.00000006 | -1.67% | 0.00000358 | 0.00000364 | 0.00000349 | 338,298.00 |
| Jun 26 2024 | 0.00000359 | 0.00000002 | 0.56% | 0.00000358 | 0.00000363 | 0.00000353 | 689,611.00 |
| Jun 25 2024 | 0.00000357 | -0.00000003 | -0.83% | 0.00000359 | 0.00000368 | 0.00000356 | 1,041,053.00 |
| Jun 24 2024 | 0.00000360 | 0.00000035 | 10.77% | 0.00000326 | 0.00000364 | 0.00000318 | 2,857,448.00 |
| Jun 23 2024 | 0.00000325 | -0.00000006 | -1.81% | 0.00000331 | 0.00000342 | 0.00000322 | 344,779.00 |
| Jun 22 2024 | 0.00000331 | -0.00000008 | -2.36% | 0.00000339 | 0.00000341 | 0.00000330 | 351,577.00 |
| Jun 21 2024 | 0.00000339 | -0.00000002 | -0.59% | 0.00000341 | 0.00000351 | 0.00000334 | 574,743.00 |
| Jun 20 2024 | 0.00000341 | 0.00000005 | 1.49% | 0.00000336 | 0.00000354 | 0.00000335 | 607,262.00 |
| Jun 19 2024 | 0.00000336 | 0.00000026 | 8.39% | 0.00000308 | 0.00000342 | 0.00000307 | 576,511.00 |
| Jun 18 2024 | 0.00000310 | -0.00000013 | -4.02% | 0.00000320 | 0.00000323 | 0.00000292 | 1,199,369.00 |
| Jun 17 2024 | 0.00000323 | -0.00000030 | -8.50% | 0.00000353 | 0.00000356 | 0.00000321 | 1,308,341.00 |
| Jun 16 2024 | 0.00000353 | -0.00000006 | -1.67% | 0.00000359 | 0.00000359 | 0.00000352 | 272,768.00 |
| Jun 15 2024 | 0.00000359 | 0.00000001 | 0.28% | 0.00000357 | 0.00000364 | 0.00000356 | 200,407.00 |
| Jun 14 2024 | 0.00000358 | -0.00000006 | -1.65% | 0.00000365 | 0.00000374 | 0.00000348 | 748,698.00 |
| Jun 13 2024 | 0.00000364 | -0.00000020 | -5.21% | 0.00000384 | 0.00000388 | 0.00000364 | 610,313.00 |
| Jun 12 2024 | 0.00000384 | 0.00000023 | 6.37% | 0.00000363 | 0.00000391 | 0.00000356 | 709,571.00 |
| Jun 11 2024 | 0.00000361 | -0.00000012 | -3.22% | 0.00000373 | 0.00000378 | 0.00000361 | 681,352.00 |
| Jun 10 2024 | 0.00000373 | -0.00000012 | -3.12% | 0.00000385 | 0.00000385 | 0.00000370 | 344,213.00 |
| Jun 09 2024 | 0.00000385 | 0.00000000 | 0.00% | 0.00000386 | 0.00000386 | 0.00000379 | 188,433.00 |
| Jun 08 2024 | 0.00000385 | -0.00000008 | -2.04% | 0.00000391 | 0.00000393 | 0.00000374 | 433,855.00 |
| Jun 07 2024 | 0.00000393 | -0.00000022 | -5.30% | 0.00000415 | 0.00000417 | 0.00000364 | 1,242,422.00 |
| Jun 06 2024 | 0.00000415 | -0.00000012 | -2.81% | 0.00000428 | 0.00000428 | 0.00000413 | 336,058.00 |
| Jun 05 2024 | 0.00000427 | 0.00000002 | 0.47% | 0.00000425 | 0.00000429 | 0.00000421 | 600,766.00 |
| Jun 04 2024 | 0.00000425 | -0.00000002 | -0.47% | 0.00000427 | 0.00000432 | 0.00000422 | 603,732.00 |
| Jun 03 2024 | 0.00000427 | -0.00000006 | -1.39% | 0.00000432 | 0.00000437 | 0.00000427 | 896,668.00 |
| Jun 02 2024 | 0.00000433 | -0.00000009 | -2.04% | 0.00000443 | 0.00000446 | 0.00000430 | 324,989.00 |
| Jun 01 2024 | 0.00000442 | 0.00000000 | 0.00% | 0.00000442 | 0.00000448 | 0.00000438 | 170,130.00 |
| May 31 2024 | 0.00000442 | -0.00000002 | -0.45% | 0.00000443 | 0.00000445 | 0.00000437 | 550,505.00 |
| May 30 2024 | 0.00000444 | -0.00000014 | -3.06% | 0.00000458 | 0.00000462 | 0.00000444 | 673,643.00 |
| May 29 2024 | 0.00000458 | -0.00000002 | -0.43% | 0.00000460 | 0.00000472 | 0.00000457 | 647,778.00 |
| May 28 2024 | 0.00000460 | -0.00000008 | -1.71% | 0.00000469 | 0.00000469 | 0.00000456 | 651,114.00 |
| May 27 2024 | 0.00000468 | 0.00000006 | 1.30% | 0.00000463 | 0.00000473 | 0.00000458 | 794,646.00 |
| May 26 2024 | 0.00000462 | -0.00000009 | -1.91% | 0.00000472 | 0.00000476 | 0.00000459 | 1,596,644.00 |
| May 25 2024 | 0.00000471 | -0.00000004 | -0.84% | 0.00000474 | 0.00000475 | 0.00000466 | 338,946.00 |
| May 24 2024 | 0.00000475 | -0.00000008 | -1.66% | 0.00000482 | 0.00000490 | 0.00000467 | 449,155.00 |
| May 23 2024 | 0.00000483 | -0.00000020 | -3.98% | 0.00000502 | 0.00000503 | 0.00000470 | 802,200.00 |
| May 22 2024 | 0.00000503 | 0.00000018 | 3.71% | 0.00000484 | 0.00000517 | 0.00000474 | 1,098,946.00 |
| May 21 2024 | 0.00000485 | 0.00000012 | 2.54% | 0.00000474 | 0.00000498 | 0.00000474 | 1,461,368.00 |
| May 20 2024 | 0.00000473 | 0.00000020 | 4.42% | 0.00000454 | 0.00000484 | 0.00000453 | 611,089.00 |
| May 19 2024 | 0.00000453 | -0.00000013 | -2.79% | 0.00000465 | 0.00000469 | 0.00000448 | 225,262.00 |
| May 18 2024 | 0.00000466 | -0.00000007 | -1.48% | 0.00000477 | 0.00000478 | 0.00000461 | 344,838.00 |
| May 17 2024 | 0.00000473 | 0.00000008 | 1.72% | 0.00000462 | 0.00000485 | 0.00000458 | 289,609.00 |
| May 16 2024 | 0.00000465 | 0.00000008 | 1.75% | 0.00000458 | 0.00000474 | 0.00000450 | 514,838.00 |
| May 15 2024 | 0.00000457 | 0.00000028 | 6.53% | 0.00000434 | 0.00000465 | 0.00000424 | 2,151,407.00 |
| May 14 2024 | 0.00000429 | -0.00000014 | -3.16% | 0.00000442 | 0.00000446 | 0.00000429 | 1,683,099.00 |
| May 13 2024 | 0.00000443 | -0.00000010 | -2.21% | 0.00000454 | 0.00000458 | 0.00000428 | 2,296,546.00 |
| May 12 2024 | 0.00000453 | -0.00000016 | -3.41% | 0.00000473 | 0.00000478 | 0.00000453 | 347,659.00 |
| May 11 2024 | 0.00000469 | -0.00000008 | -1.68% | 0.00000482 | 0.00000497 | 0.00000468 | 290,908.00 |
| May 10 2024 | 0.00000477 | 0.00000011 | 2.36% | 0.00000465 | 0.00000501 | 0.00000464 | 2,491,358.00 |
| May 09 2024 | 0.00000466 | 0.00000036 | 8.37% | 0.00000429 | 0.00000474 | 0.00000428 | 2,652,418.00 |
| May 08 2024 | 0.00000430 | -0.00000022 | -4.87% | 0.00000450 | 0.00000451 | 0.00000424 | 604,230.00 |
| May 07 2024 | 0.00000452 | 0.00000006 | 1.35% | 0.00000449 | 0.00000461 | 0.00000446 | 298,663.00 |
| May 06 2024 | 0.00000446 | -0.00000013 | -2.83% | 0.00000460 | 0.00000474 | 0.00000446 | 446,193.00 |
| May 05 2024 | 0.00000459 | 0.00000028 | 6.50% | 0.00000430 | 0.00000468 | 0.00000422 | 702,277.00 |
| May 04 2024 | 0.00000431 | -0.00000005 | -1.15% | 0.00000436 | 0.00000447 | 0.00000431 | 1,108,701.00 |
| May 03 2024 | 0.00000436 | 0.00000011 | 2.59% | 0.00000425 | 0.00000452 | 0.00000419 | 1,221,190.00 |
| May 02 2024 | 0.00000425 | 0.00000005 | 1.19% | 0.00000414 | 0.00000431 | 0.00000406 | 449,853.00 |
| May 01 2024 | 0.00000420 | 0.00000031 | 7.97% | 0.00000389 | 0.00000427 | 0.00000384 | 709,480.00 |
| Apr 30 2024 | 0.00000389 | -0.00000013 | -3.23% | 0.00000401 | 0.00000403 | 0.00000381 | 625,057.00 |
| Apr 29 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000408 | 0.00000413 | 0.00000396 | 756,868.00 |
| Apr 28 2024 | 0.00000408 | -0.00000008 | -1.92% | 0.00000416 | 0.00000430 | 0.00000406 | 421,211.00 |
| Apr 27 2024 | 0.00000416 | 0.00000012 | 2.97% | 0.00000411 | 0.00000427 | 0.00000401 | 703,979.00 |
