Register to chat with like-minded investors on our interactive forums.GRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.31735 | 0.01388 | 4.57% | 0.30343 | 0.32191 | 0.29944 | 1,596,888.00 |
| May 16 2024 | 0.30347 | 0.00102 | 0.34% | 0.3039 | 0.31313 | 0.294 | 1,677,399.00 |
| May 15 2024 | 0.30245 | 0.03794 | 14.34% | 0.26561 | 0.30422 | 0.263 | 1,284,195.00 |
| May 14 2024 | 0.26451 | -0.01409 | -5.06% | 0.2792 | 0.28005 | 0.26304 | 1,413,310.00 |
| May 13 2024 | 0.2786 | 0.00021 | 0.08% | 0.27868 | 0.28919 | 0.261 | 1,737,905.00 |
| May 12 2024 | 0.27839 | -0.00673 | -2.36% | 0.28496 | 0.29199 | 0.2767 | 1,312,951.00 |
| May 11 2024 | 0.28512 | -0.00661 | -2.27% | 0.29301 | 0.30075 | 0.28498 | 1,270,951.00 |
| May 10 2024 | 0.29173 | -0.00184 | -0.63% | 0.2925 | 0.31352 | 0.2858 | 1,997,712.00 |
| May 09 2024 | 0.29357 | 0.03034 | 11.53% | 0.26259 | 0.29843 | 0.26179 | 1,433,386.00 |
| May 08 2024 | 0.26323 | -0.01806 | -6.42% | 0.27988 | 0.28364 | 0.25992 | 1,536,686.00 |
| May 07 2024 | 0.28129 | -0.0011 | -0.39% | 0.28197 | 0.29449 | 0.27866 | 2,033,553.00 |
| May 06 2024 | 0.28239 | -0.01071 | -3.65% | 0.29407 | 0.30442 | 0.28156 | 1,637,469.00 |
| May 05 2024 | 0.2931 | 0.0179 | 6.50% | 0.27526 | 0.30118 | 0.2661 | 1,741,498.00 |
| May 04 2024 | 0.2752 | 0.00034 | 0.12% | 0.27499 | 0.28594 | 0.27415 | 1,386,962.00 |
| May 03 2024 | 0.27486 | 0.02349 | 9.34% | 0.2507 | 0.28363 | 0.24739 | 1,796,582.00 |
| May 02 2024 | 0.25137 | 0.00801 | 3.29% | 0.24316 | 0.25499 | 0.23371 | 1,973,497.00 |
| May 01 2024 | 0.24336 | 0.00617 | 2.60% | 0.23614 | 0.2481 | 0.22064 | 2,048,097.00 |
| Apr 30 2024 | 0.23719 | -0.01971 | -7.67% | 0.25665 | 0.25998 | 0.22937 | 2,112,403.00 |
| Apr 29 2024 | 0.2569 | -0.00002 | -0.01% | 0.25707 | 0.26109 | 0.24698 | 1,487,156.00 |
| Apr 28 2024 | 0.25692 | -0.00815 | -3.07% | 0.26457 | 0.27559 | 0.2558 | 1,459,285.00 |
| Apr 27 2024 | 0.26507 | 0.00618 | 2.39% | 0.26043 | 0.27066 | 0.2512 | 2,035,484.00 |
| Apr 26 2024 | 0.25889 | -0.00851 | -3.18% | 0.26621 | 0.2709 | 0.25463 | 1,747,448.00 |
| Apr 25 2024 | 0.2674 | -0.00236 | -0.87% | 0.27016 | 0.27317 | 0.25993 | 1,499,975.00 |
| Apr 24 2024 | 0.26976 | -0.02332 | -7.96% | 0.29294 | 0.29979 | 0.26657 | 1,680,460.00 |
| Apr 23 2024 | 0.29308 | -0.0083 | -2.75% | 0.30259 | 0.31094 | 0.29183 | 1,576,639.00 |
| Apr 22 2024 | 0.30138 | 0.01991 | 7.07% | 0.28151 | 0.30649 | 0.27853 | 1,617,314.00 |
| Apr 21 2024 | 0.28147 | -0.00977 | -3.35% | 0.28972 | 0.29438 | 0.27676 | 1,483,367.00 |
| Apr 20 2024 | 0.29124 | 0.03198 | 12.34% | 0.25711 | 0.2995 | 0.25229 | 2,620,033.00 |
| Apr 19 2024 | 0.25926 | 0.00403 | 1.58% | 0.25552 | 0.26589 | 0.2335 | 2,839,328.00 |
| Apr 18 2024 | 0.25523 | 0.01435 | 5.96% | 0.24215 | 0.25791 | 0.23438 | 2,998,378.00 |
| Apr 17 2024 | 0.24088 | -0.01848 | -7.13% | 0.25735 | 0.26058 | 0.23869 | 1,817,220.00 |
| Apr 16 2024 | 0.25936 | 0.00614 | 2.42% | 0.25322 | 0.26201 | 0.23984 | 2,031,890.00 |
| Apr 15 2024 | 0.25322 | -0.00632 | -2.44% | 0.25941 | 0.28791 | 0.24482 | 2,183,279.00 |
| Apr 14 2024 | 0.25954 | 0.02269 | 9.58% | 0.23397 | 0.26333 | 0.22285 | 2,598,939.00 |
| Apr 13 2024 | 0.23685 | -0.03329 | -12.32% | 0.26835 | 0.27347 | 0.2018 | 2,842,503.00 |
| Apr 12 2024 | 0.27014 | -0.04107 | -13.20% | 0.31067 | 0.31604 | 0.24609 | 2,421,817.00 |
| Apr 11 2024 | 0.31121 | -0.01671 | -5.10% | 0.32863 | 0.32929 | 0.30568 | 1,627,753.00 |
| Apr 10 2024 | 0.32792 | -0.00555 | -1.66% | 0.33288 | 0.33532 | 0.31587 | 1,339,058.00 |
| Apr 09 2024 | 0.33347 | -0.01894 | -5.37% | 0.35255 | 0.35419 | 0.33195 | 1,763,504.00 |
| Apr 08 2024 | 0.35241 | 0.01474 | 4.37% | 0.33872 | 0.3552 | 0.32949 | 2,445,386.00 |
| Apr 07 2024 | 0.33767 | -0.0009 | -0.27% | 0.33573 | 0.3416 | 0.33172 | 1,748,118.00 |
| Apr 06 2024 | 0.33857 | 0.00702 | 2.12% | 0.33099 | 0.34167 | 0.32918 | 644,944.00 |
| Apr 05 2024 | 0.33155 | -0.00633 | -1.87% | 0.33815 | 0.33981 | 0.31606 | 1,300,446.00 |
| Apr 04 2024 | 0.33788 | 0.00687 | 2.08% | 0.32887 | 0.34928 | 0.32297 | 1,363,677.00 |
| Apr 03 2024 | 0.33101 | -0.00262 | -0.79% | 0.33252 | 0.34911 | 0.3238 | 1,897,099.00 |
| Apr 02 2024 | 0.33363 | -0.04136 | -11.03% | 0.37426 | 0.3762 | 0.33095 | 2,165,023.00 |
| Apr 01 2024 | 0.37499 | -0.0172 | -4.39% | 0.39258 | 0.39416 | 0.36144 | 2,149,168.00 |
| Mar 31 2024 | 0.39219 | 0.00423 | 1.09% | 0.38858 | 0.39469 | 0.38648 | 1,293,296.00 |
| Mar 30 2024 | 0.38796 | -0.00503 | -1.28% | 0.39318 | 0.39734 | 0.38523 | 1,411,161.00 |
| Mar 29 2024 | 0.39299 | -0.01798 | -4.38% | 0.41474 | 0.41805 | 0.3897 | 2,074,393.00 |
| Mar 28 2024 | 0.41097 | 0.01249 | 3.13% | 0.40049 | 0.4259 | 0.39835 | 2,100,740.00 |
| Mar 27 2024 | 0.39848 | -0.0003 | -0.08% | 0.39939 | 0.42389 | 0.3883 | 2,598,455.00 |
| Mar 26 2024 | 0.39878 | -0.00229 | -0.57% | 0.40288 | 0.41691 | 0.39099 | 4,107,322.00 |
| Mar 25 2024 | 0.40107 | 0.01313 | 3.38% | 0.38647 | 0.41737 | 0.38098 | 3,639,966.00 |
| Mar 24 2024 | 0.38794 | 0.02168 | 5.92% | 0.37389 | 0.39265 | 0.36207 | 3,630,028.00 |
| Mar 23 2024 | 0.36626 | 0.00137 | 0.38% | 0.36637 | 0.37961 | 0.35808 | 3,959,812.00 |
| Mar 22 2024 | 0.36489 | -0.01508 | -3.97% | 0.3808 | 0.38802 | 0.35671 | 2,790,531.00 |
| Mar 21 2024 | 0.37997 | -0.02463 | -6.09% | 0.40088 | 0.40296 | 0.37309 | 2,443,901.00 |
| Mar 20 2024 | 0.4046 | 0.03066 | 8.20% | 0.37281 | 0.40718 | 0.35663 | 2,645,238.00 |
| Mar 19 2024 | 0.37394 | -0.01738 | -4.44% | 0.39334 | 0.40436 | 0.36201 | 2,528,920.00 |
| Mar 18 2024 | 0.39132 | -0.03259 | -7.69% | 0.4185 | 0.43974 | 0.38928 | 2,568,484.00 |
| Mar 17 2024 | 0.42391 | 0.05502 | 14.92% | 0.37166 | 0.43527 | 0.36324 | 3,638,054.00 |
| Mar 16 2024 | 0.36889 | -0.04174 | -10.16% | 0.41056 | 0.42269 | 0.36274 | 3,520,127.00 |
| Mar 15 2024 | 0.41063 | -0.02911 | -6.62% | 0.43728 | 0.43728 | 0.38146 | 3,493,830.00 |
| Mar 14 2024 | 0.43974 | 0.00 | 0.00% | 0.43974 | 0.43974 | 0.43974 | 0.00 |
| Mar 13 2024 | 0.43974 | -0.00485 | -1.09% | 0.44355 | 0.46912 | 0.43179 | 3,750,019.00 |
| Mar 12 2024 | 0.44459 | 0.01004 | 2.31% | 0.43221 | 0.45409 | 0.41679 | 3,002,297.00 |
| Mar 11 2024 | 0.43455 | -0.00111 | -0.25% | 0.42929 | 0.45514 | 0.41294 | 3,519,847.00 |
| Mar 10 2024 | 0.43566 | -0.01024 | -2.30% | 0.47104 | 0.48898 | 0.42677 | 4,126,836.00 |
| Mar 09 2024 | 0.4459 | 0.10681 | 31.50% | 0.33899 | 0.4459 | 0.33799 | 4,197,848.00 |
| Mar 08 2024 | 0.33909 | -0.00561 | -1.63% | 0.34607 | 0.35012 | 0.33084 | 4,641,240.00 |
| Mar 07 2024 | 0.3447 | 0.02079 | 6.42% | 0.32115 | 0.35984 | 0.31464 | 3,920,569.00 |
| Mar 06 2024 | 0.32391 | 0.04542 | 16.31% | 0.27976 | 0.32602 | 0.26816 | 3,420,464.00 |
| Mar 05 2024 | 0.27849 | -0.0294 | -9.55% | 0.30627 | 0.31169 | 0.2501 | 4,334,724.00 |
| Mar 04 2024 | 0.30789 | -0.01123 | -3.52% | 0.3176 | 0.32266 | 0.30113 | 4,282,474.00 |
| Mar 03 2024 | 0.31912 | 0.00081 | 0.25% | 0.31779 | 0.33197 | 0.30781 | 4,468,756.00 |
| Mar 02 2024 | 0.31831 | -0.00361 | -1.12% | 0.31884 | 0.32543 | 0.30685 | 5,115,318.00 |
| Mar 01 2024 | 0.32192 | 0.04138 | 14.75% | 0.28554 | 0.33026 | 0.28487 | 4,783,652.00 |
| Feb 29 2024 | 0.28054 | -0.00805 | -2.79% | 0.28368 | 0.29156 | 0.27026 | 4,539,168.00 |
| Feb 28 2024 | 0.28859 | 0.00925 | 3.31% | 0.27962 | 0.30736 | 0.27175 | 5,182,455.00 |
| Feb 27 2024 | 0.27934 | -0.01487 | -5.05% | 0.29369 | 0.29379 | 0.27763 | 6,862,380.00 |
| Feb 26 2024 | 0.29421 | 0.00482 | 1.67% | 0.2866 | 0.30842 | 0.28537 | 5,560,635.00 |
| Feb 25 2024 | 0.28939 | 0.01874 | 6.92% | 0.27045 | 0.30183 | 0.26944 | 5,771,956.00 |
| Feb 24 2024 | 0.27065 | 0.00577 | 2.18% | 0.26568 | 0.27822 | 0.25358 | 6,795,802.00 |
| Feb 23 2024 | 0.26488 | -0.006 | -2.22% | 0.27256 | 0.2941 | 0.26363 | 6,027,780.00 |
| Feb 22 2024 | 0.27088 | -0.01012 | -3.60% | 0.28094 | 0.29368 | 0.26533 | 5,758,332.00 |
| Feb 21 2024 | 0.281 | 0.03252 | 13.09% | 0.24795 | 0.281 | 0.22984 | 5,919,470.00 |
| Feb 20 2024 | 0.24848 | 0.00379 | 1.55% | 0.24892 | 0.25447 | 0.2341 | 5,666,808.00 |
| Feb 19 2024 | 0.24469 | 0.00676 | 2.84% | 0.2408 | 0.27376 | 0.23908 | 5,061,098.00 |
| Feb 18 2024 | 0.23793 | 0.02218 | 10.28% | 0.21467 | 0.24901 | 0.21026 | 4,510,540.00 |
| Feb 17 2024 | 0.21575 | 0.0218 | 11.24% | 0.19407 | 0.21633 | 0.18332 | 3,898,906.00 |
