Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.2027 | -0.0101 | -4.75% | 0.2081 | 0.2128 | 0.1983 | 290,852.00 |
| Jul 17 2024 | 0.2128 | -0.0015 | -0.70% | 0.2147 | 0.2207 | 0.2098 | 670,031.00 |
| Jul 16 2024 | 0.2143 | -0.0061 | -2.77% | 0.2201 | 0.2217 | 0.2047 | 824,333.00 |
| Jul 15 2024 | 0.2204 | 0.0213 | 10.70% | 0.198 | 0.2207 | 0.1963 | 886,550.00 |
| Jul 14 2024 | 0.1991 | 0.0064 | 3.32% | 0.1928 | 0.200 | 0.1882 | 588,771.00 |
| Jul 13 2024 | 0.1927 | 0.008 | 4.33% | 0.1852 | 0.1942 | 0.184 | 333,316.00 |
| Jul 12 2024 | 0.1847 | 0.0035 | 1.93% | 0.1817 | 0.1861 | 0.1785 | 478,351.00 |
| Jul 11 2024 | 0.1812 | -0.0044 | -2.37% | 0.1863 | 0.1956 | 0.181 | 607,873.00 |
| Jul 10 2024 | 0.1856 | 0.0031 | 1.70% | 0.1828 | 0.1919 | 0.181 | 802,322.00 |
| Jul 09 2024 | 0.1825 | 0.006 | 3.40% | 0.1759 | 0.1837 | 0.1757 | 455,852.00 |
| Jul 08 2024 | 0.1765 | 0.003 | 1.73% | 0.1739 | 0.187 | 0.1648 | 958,611.00 |
| Jul 07 2024 | 0.1735 | -0.0146 | -7.76% | 0.1876 | 0.1876 | 0.1726 | 602,091.00 |
| Jul 06 2024 | 0.1881 | 0.0152 | 8.79% | 0.1742 | 0.1885 | 0.1729 | 536,120.00 |
| Jul 05 2024 | 0.1729 | -0.0048 | -2.70% | 0.1709 | 0.1752 | 0.1542 | 890,862.00 |
| Jul 04 2024 | 0.1777 | -0.0193 | -9.80% | 0.1982 | 0.1982 | 0.1777 | 1,325,676.00 |
| Jul 03 2024 | 0.197 | -0.016 | -7.51% | 0.2132 | 0.2132 | 0.1961 | 613,074.00 |
| Jul 02 2024 | 0.213 | 0.0055 | 2.65% | 0.2072 | 0.2136 | 0.206 | 266,151.00 |
| Jul 01 2024 | 0.2075 | -0.0033 | -1.57% | 0.2106 | 0.2179 | 0.2075 | 476,269.00 |
| Jun 30 2024 | 0.2108 | 0.0074 | 3.64% | 0.2034 | 0.2118 | 0.2002 | 440,579.00 |
| Jun 29 2024 | 0.2034 | -0.0034 | -1.64% | 0.2072 | 0.2112 | 0.2031 | 625,595.00 |
| Jun 28 2024 | 0.2068 | -0.0106 | -4.88% | 0.2178 | 0.2201 | 0.2065 | 518,040.00 |
| Jun 27 2024 | 0.2174 | -0.0016 | -0.73% | 0.2184 | 0.2252 | 0.2114 | 670,878.00 |
| Jun 26 2024 | 0.219 | -0.0018 | -0.82% | 0.221 | 0.2247 | 0.2142 | 522,089.00 |
| Jun 25 2024 | 0.2208 | 0.0048 | 2.22% | 0.2163 | 0.2256 | 0.2147 | 597,295.00 |
| Jun 24 2024 | 0.216 | 0.0104 | 5.06% | 0.2057 | 0.2191 | 0.1984 | 1,478,822.00 |
| Jun 23 2024 | 0.2056 | -0.0077 | -3.61% | 0.2147 | 0.2208 | 0.2047 | 900,618.00 |
| Jun 22 2024 | 0.2133 | -0.0045 | -2.07% | 0.2162 | 0.2193 | 0.2127 | 332,235.00 |
| Jun 21 2024 | 0.2178 | -0.0037 | -1.67% | 0.2201 | 0.226 | 0.2129 | 366,650.00 |
| Jun 20 2024 | 0.2215 | 0.0036 | 1.65% | 0.218 | 0.2326 | 0.2171 | 397,166.00 |
| Jun 19 2024 | 0.2179 | 0.0158 | 7.82% | 0.1998 | 0.2229 | 0.1994 | 470,285.00 |
| Jun 18 2024 | 0.2021 | -0.012 | -5.60% | 0.2139 | 0.2144 | 0.1913 | 633,116.00 |
| Jun 17 2024 | 0.2141 | -0.0216 | -9.16% | 0.2356 | 0.2374 | 0.2091 | 1,420,970.00 |
| Jun 16 2024 | 0.2357 | -0.0025 | -1.05% | 0.238 | 0.239 | 0.233 | 446,355.00 |
| Jun 15 2024 | 0.2382 | 0.002 | 0.85% | 0.2363 | 0.2408 | 0.2353 | 346,790.00 |
| Jun 14 2024 | 0.2362 | -0.0074 | -3.04% | 0.2434 | 0.250 | 0.2305 | 519,960.00 |
| Jun 13 2024 | 0.2436 | -0.0183 | -6.99% | 0.2626 | 0.2644 | 0.2427 | 452,864.00 |
| Jun 12 2024 | 0.2619 | 0.0191 | 7.87% | 0.2449 | 0.2714 | 0.2388 | 509,447.00 |
| Jun 11 2024 | 0.2428 | -0.0161 | -6.22% | 0.2596 | 0.2601 | 0.2397 | 1,157,552.00 |
| Jun 10 2024 | 0.2589 | -0.0089 | -3.32% | 0.2683 | 0.2685 | 0.2562 | 525,290.00 |
| Jun 09 2024 | 0.2678 | 0.0011 | 0.41% | 0.2663 | 0.2689 | 0.2641 | 291,972.00 |
| Jun 08 2024 | 0.2667 | -0.0055 | -2.02% | 0.2712 | 0.2731 | 0.2602 | 332,401.00 |
| Jun 07 2024 | 0.2722 | -0.0224 | -7.60% | 0.2935 | 0.2968 | 0.2643 | 637,824.00 |
| Jun 06 2024 | 0.2946 | -0.010 | -3.28% | 0.3046 | 0.3046 | 0.2898 | 553,916.00 |
| Jun 05 2024 | 0.3046 | 0.0049 | 1.63% | 0.2997 | 0.3052 | 0.2984 | 412,022.00 |
| Jun 04 2024 | 0.2997 | 0.0064 | 2.18% | 0.2936 | 0.3022 | 0.2904 | 454,410.00 |
| Jun 03 2024 | 0.2933 | 0.0002 | 0.07% | 0.2933 | 0.3035 | 0.2888 | 294,296.00 |
| Jun 02 2024 | 0.2931 | -0.0056 | -1.87% | 0.2993 | 0.3026 | 0.2907 | 291,632.00 |
| Jun 01 2024 | 0.2987 | 0.0003 | 0.10% | 0.2983 | 0.3037 | 0.2964 | 239,758.00 |
| May 31 2024 | 0.2984 | -0.0047 | -1.55% | 0.3033 | 0.3061 | 0.2927 | 521,067.00 |
| May 30 2024 | 0.3031 | -0.0065 | -2.10% | 0.3098 | 0.3156 | 0.2996 | 563,604.00 |
| May 29 2024 | 0.3096 | -0.0051 | -1.62% | 0.3145 | 0.3242 | 0.3094 | 1,099,701.00 |
| May 28 2024 | 0.3147 | -0.0098 | -3.02% | 0.3255 | 0.3258 | 0.3089 | 724,228.00 |
| May 27 2024 | 0.3245 | 0.007 | 2.20% | 0.3173 | 0.332 | 0.3139 | 533,539.00 |
| May 26 2024 | 0.3175 | -0.0102 | -3.11% | 0.3274 | 0.3294 | 0.3147 | 226,679.00 |
| May 25 2024 | 0.3277 | 0.0038 | 1.17% | 0.325 | 0.3279 | 0.3216 | 268,289.00 |
| May 24 2024 | 0.3239 | -0.004 | -1.22% | 0.3267 | 0.3327 | 0.3166 | 251,385.00 |
| May 23 2024 | 0.3279 | -0.0178 | -5.15% | 0.3477 | 0.3485 | 0.3125 | 1,060,031.00 |
| May 22 2024 | 0.3457 | 0.0063 | 1.86% | 0.3397 | 0.3582 | 0.329 | 859,765.00 |
| May 21 2024 | 0.3394 | 0.0012 | 0.35% | 0.3388 | 0.3538 | 0.3349 | 929,425.00 |
| May 20 2024 | 0.3382 | 0.0374 | 12.43% | 0.3015 | 0.3388 | 0.2998 | 1,132,298.00 |
| May 19 2024 | 0.3008 | -0.0105 | -3.37% | 0.3126 | 0.3142 | 0.29668 | 162,566.00 |
| May 18 2024 | 0.3113 | -0.0054 | -1.71% | 0.3171 | 0.3198 | 0.3072 | 511,914.00 |
| May 17 2024 | 0.3167 | 0.01242 | 4.08% | 0.30348 | 0.3222 | 0.29985 | 771,367.00 |
| May 16 2024 | 0.30428 | 0.00246 | 0.82% | 0.30295 | 0.31275 | 0.29399 | 791,727.00 |
| May 15 2024 | 0.30182 | 0.0375 | 14.19% | 0.26491 | 0.30443 | 0.26311 | 795,436.00 |
| May 14 2024 | 0.26432 | -0.01467 | -5.26% | 0.27945 | 0.28081 | 0.26311 | 534,734.00 |
| May 13 2024 | 0.27899 | -0.00079 | -0.28% | 0.27863 | 0.28894 | 0.2612 | 640,103.00 |
| May 12 2024 | 0.27978 | -0.00637 | -2.23% | 0.28508 | 0.29192 | 0.27667 | 403,246.00 |
| May 11 2024 | 0.28615 | -0.00486 | -1.67% | 0.29204 | 0.30269 | 0.285 | 721,737.00 |
| May 10 2024 | 0.29101 | -0.00385 | -1.31% | 0.29338 | 0.31772 | 0.28506 | 1,428,713.00 |
| May 09 2024 | 0.29486 | 0.03337 | 12.76% | 0.26279 | 0.29932 | 0.26185 | 527,976.00 |
| May 08 2024 | 0.26149 | -0.01732 | -6.21% | 0.28015 | 0.2835 | 0.26019 | 862,454.00 |
| May 07 2024 | 0.27881 | -0.00361 | -1.28% | 0.28185 | 0.29438 | 0.27877 | 614,314.00 |
| May 06 2024 | 0.28242 | -0.01053 | -3.59% | 0.29408 | 0.306 | 0.28152 | 657,016.00 |
| May 05 2024 | 0.29295 | 0.01695 | 6.14% | 0.27528 | 0.3019 | 0.2661 | 865,176.00 |
| May 04 2024 | 0.276 | -0.00005 | -0.02% | 0.27511 | 0.28591 | 0.27421 | 520,915.00 |
| May 03 2024 | 0.27605 | 0.02312 | 9.14% | 0.25068 | 0.2835 | 0.24717 | 660,455.00 |
| May 02 2024 | 0.25293 | 0.01054 | 4.35% | 0.24326 | 0.2548 | 0.23396 | 738,582.00 |
| May 01 2024 | 0.24239 | 0.00601 | 2.54% | 0.2362 | 0.24783 | 0.22082 | 1,064,505.00 |
| Apr 30 2024 | 0.23638 | -0.02062 | -8.02% | 0.25691 | 0.26017 | 0.2299 | 1,116,554.00 |
| Apr 29 2024 | 0.257 | 0.00016 | 0.06% | 0.257 | 0.26096 | 0.24594 | 664,600.00 |
| Apr 28 2024 | 0.25684 | -0.00843 | -3.18% | 0.26459 | 0.27525 | 0.25568 | 543,141.00 |
| Apr 27 2024 | 0.26527 | 0.00716 | 2.77% | 0.25916 | 0.27072 | 0.25025 | 702,203.00 |
| Apr 26 2024 | 0.25811 | -0.00902 | -3.38% | 0.26625 | 0.27061 | 0.25462 | 474,125.00 |
| Apr 25 2024 | 0.26713 | -0.00066 | -0.25% | 0.27021 | 0.27309 | 0.260 | 477,302.00 |
| Apr 24 2024 | 0.26779 | -0.02563 | -8.73% | 0.293 | 0.29873 | 0.26676 | 501,204.00 |
| Apr 23 2024 | 0.29342 | -0.00914 | -3.02% | 0.3017 | 0.31131 | 0.292 | 719,801.00 |
| Apr 22 2024 | 0.30256 | 0.02062 | 7.31% | 0.28178 | 0.30626 | 0.27914 | 802,875.00 |
| Apr 21 2024 | 0.28194 | -0.01194 | -4.06% | 0.29125 | 0.29396 | 0.277 | 355,699.00 |
| Apr 20 2024 | 0.29388 | 0.03688 | 14.35% | 0.25725 | 0.29891 | 0.25337 | 719,809.00 |
