Register for real-time alerts, custom portfolio, and market moversGRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.20077 | 0.01149 | 6.07% | 0.18935 | 0.20077 | 0.18928 | 1,293,085.00 |
| Jul 25 2024 | 0.18928 | -0.00342 | -1.77% | 0.19267 | 0.19351 | 0.18274 | 1,267,796.00 |
| Jul 24 2024 | 0.1927 | -0.0059 | -2.97% | 0.19824 | 0.20389 | 0.19096 | 1,352,414.00 |
| Jul 23 2024 | 0.1986 | -0.00796 | -3.85% | 0.20664 | 0.20976 | 0.19556 | 1,331,263.00 |
| Jul 22 2024 | 0.20656 | -0.01123 | -5.16% | 0.21869 | 0.22195 | 0.2044 | 1,733,731.00 |
| Jul 21 2024 | 0.21779 | 0.00424 | 1.99% | 0.21362 | 0.22406 | 0.21233 | 1,904,878.00 |
| Jul 20 2024 | 0.21355 | -0.00086 | -0.40% | 0.21455 | 0.21891 | 0.21237 | 1,348,641.00 |
| Jul 19 2024 | 0.21441 | 0.01164 | 5.74% | 0.20301 | 0.21528 | 0.19782 | 2,688,494.00 |
| Jul 18 2024 | 0.20277 | -0.00686 | -3.27% | 0.2083 | 0.21316 | 0.19808 | 1,622,205.00 |
| Jul 17 2024 | 0.20963 | -0.00418 | -1.96% | 0.21396 | 0.22055 | 0.20928 | 2,076,325.00 |
| Jul 16 2024 | 0.21381 | -0.00665 | -3.02% | 0.21964 | 0.22172 | 0.20471 | 1,437,515.00 |
| Jul 15 2024 | 0.22046 | 0.02201 | 11.09% | 0.19798 | 0.22088 | 0.1961 | 2,927,651.00 |
| Jul 14 2024 | 0.19845 | 0.006 | 3.12% | 0.19206 | 0.20029 | 0.18805 | 1,572,726.00 |
| Jul 13 2024 | 0.19245 | 0.01114 | 6.14% | 0.18563 | 0.19459 | 0.18376 | 2,017,548.00 |
| Jul 12 2024 | 0.18131 | 0.00 | 0.00% | 0.18131 | 0.18131 | 0.18131 | 0.00 |
| Jul 11 2024 | 0.18131 | -0.00475 | -2.55% | 0.18594 | 0.19601 | 0.18084 | 1,726,505.00 |
| Jul 10 2024 | 0.18606 | 0.00308 | 1.68% | 0.18302 | 0.19219 | 0.18053 | 1,241,486.00 |
| Jul 09 2024 | 0.18298 | 0.00667 | 3.78% | 0.17636 | 0.1838 | 0.17547 | 1,747,550.00 |
| Jul 08 2024 | 0.17631 | 0.00324 | 1.87% | 0.17359 | 0.1872 | 0.16391 | 1,747,655.00 |
| Jul 07 2024 | 0.17307 | -0.01426 | -7.61% | 0.1874 | 0.18747 | 0.17307 | 1,808,228.00 |
| Jul 06 2024 | 0.18733 | 0.01489 | 8.63% | 0.17262 | 0.18879 | 0.1717 | 1,452,464.00 |
| Jul 05 2024 | 0.17244 | -0.00349 | -1.98% | 0.17144 | 0.1756 | 0.15432 | 3,273,151.00 |
| Jul 04 2024 | 0.17593 | -0.02086 | -10.60% | 0.19774 | 0.19828 | 0.17475 | 2,253,598.00 |
| Jul 03 2024 | 0.19679 | -0.01525 | -7.19% | 0.21242 | 0.21358 | 0.19594 | 1,477,379.00 |
| Jul 02 2024 | 0.21204 | 0.00456 | 2.20% | 0.20715 | 0.21424 | 0.20592 | 1,029,006.00 |
| Jul 01 2024 | 0.20748 | -0.00303 | -1.44% | 0.21025 | 0.21845 | 0.20689 | 949,147.00 |
| Jun 30 2024 | 0.21051 | 0.00762 | 3.76% | 0.20346 | 0.21179 | 0.20023 | 1,376,857.00 |
| Jun 29 2024 | 0.20289 | -0.00406 | -1.96% | 0.20715 | 0.21138 | 0.20289 | 555,377.00 |
| Jun 28 2024 | 0.20695 | -0.01027 | -4.73% | 0.21781 | 0.22016 | 0.20656 | 1,074,511.00 |
| Jun 27 2024 | 0.21722 | -0.00124 | -0.57% | 0.21869 | 0.22534 | 0.21125 | 1,005,961.00 |
| Jun 26 2024 | 0.21846 | -0.00201 | -0.91% | 0.22035 | 0.22481 | 0.21421 | 1,072,345.00 |
| Jun 25 2024 | 0.22047 | 0.00361 | 1.66% | 0.21621 | 0.22576 | 0.2147 | 2,179,384.00 |
| Jun 24 2024 | 0.21686 | 0.01117 | 5.43% | 0.20569 | 0.21917 | 0.19833 | 1,947,205.00 |
| Jun 23 2024 | 0.20569 | -0.00685 | -3.22% | 0.21284 | 0.22106 | 0.20452 | 1,151,379.00 |
| Jun 22 2024 | 0.21254 | -0.00526 | -2.42% | 0.21775 | 0.21932 | 0.21188 | 1,120,820.00 |
| Jun 21 2024 | 0.2178 | -0.00352 | -1.59% | 0.22177 | 0.22667 | 0.21271 | 1,571,693.00 |
| Jun 20 2024 | 0.22132 | 0.00319 | 1.46% | 0.2179 | 0.23377 | 0.21672 | 1,751,296.00 |
| Jun 19 2024 | 0.21813 | 0.0164 | 8.13% | 0.2015 | 0.22289 | 0.19859 | 2,284,974.00 |
| Jun 18 2024 | 0.20173 | -0.01188 | -5.56% | 0.21397 | 0.21461 | 0.19119 | 2,949,692.00 |
| Jun 17 2024 | 0.21361 | -0.02184 | -9.28% | 0.23535 | 0.23774 | 0.21235 | 2,048,831.00 |
| Jun 16 2024 | 0.23545 | -0.00241 | -1.01% | 0.23797 | 0.23961 | 0.23291 | 623,554.00 |
| Jun 15 2024 | 0.23786 | 0.00173 | 0.73% | 0.23609 | 0.24151 | 0.235 | 570,318.00 |
| Jun 14 2024 | 0.23613 | -0.00762 | -3.13% | 0.24422 | 0.25085 | 0.2299 | 1,133,029.00 |
| Jun 13 2024 | 0.24375 | -0.01819 | -6.94% | 0.26246 | 0.26424 | 0.2418 | 1,859,680.00 |
| Jun 12 2024 | 0.26194 | 0.01835 | 7.53% | 0.24396 | 0.27242 | 0.23744 | 1,552,872.00 |
| Jun 11 2024 | 0.24359 | -0.01577 | -6.08% | 0.2596 | 0.26049 | 0.23941 | 1,802,964.00 |
| Jun 10 2024 | 0.25936 | -0.00847 | -3.16% | 0.26844 | 0.26857 | 0.25623 | 1,401,401.00 |
| Jun 09 2024 | 0.26783 | 0.00112 | 0.42% | 0.26642 | 0.269 | 0.26214 | 870,260.00 |
| Jun 08 2024 | 0.26671 | -0.00588 | -2.16% | 0.27215 | 0.27324 | 0.25876 | 1,602,360.00 |
| Jun 07 2024 | 0.27259 | -0.0213 | -7.25% | 0.29375 | 0.29707 | 0.24472 | 1,527,196.00 |
| Jun 06 2024 | 0.29389 | -0.01056 | -3.47% | 0.30475 | 0.30475 | 0.29033 | 1,048,577.00 |
| Jun 05 2024 | 0.30445 | 0.00472 | 1.57% | 0.29981 | 0.30523 | 0.298 | 905,743.00 |
| Jun 04 2024 | 0.29973 | 0.00594 | 2.02% | 0.29369 | 0.30238 | 0.29039 | 1,213,097.00 |
| Jun 03 2024 | 0.29379 | 0.00047 | 0.16% | 0.29318 | 0.30344 | 0.28871 | 1,254,080.00 |
| Jun 02 2024 | 0.29332 | -0.00613 | -2.05% | 0.29922 | 0.3028 | 0.29027 | 736,989.00 |
| Jun 01 2024 | 0.29945 | 0.00141 | 0.47% | 0.29813 | 0.30381 | 0.29637 | 530,264.00 |
| May 31 2024 | 0.29804 | -0.00523 | -1.72% | 0.30327 | 0.30622 | 0.29228 | 1,176,074.00 |
| May 30 2024 | 0.30327 | -0.00658 | -2.12% | 0.30971 | 0.31586 | 0.29957 | 1,385,051.00 |
| May 29 2024 | 0.30985 | -0.00504 | -1.60% | 0.31468 | 0.32418 | 0.30929 | 1,327,036.00 |
| May 28 2024 | 0.31489 | -0.00951 | -2.93% | 0.32552 | 0.32588 | 0.30871 | 1,106,648.00 |
| May 27 2024 | 0.3244 | 0.00697 | 2.20% | 0.31726 | 0.33228 | 0.3135 | 1,012,017.00 |
| May 26 2024 | 0.31743 | -0.01047 | -3.19% | 0.32741 | 0.32897 | 0.31442 | 1,237,190.00 |
| May 25 2024 | 0.3279 | 0.00248 | 0.76% | 0.32501 | 0.32822 | 0.32126 | 1,140,454.00 |
| May 24 2024 | 0.32542 | -0.00268 | -0.82% | 0.32765 | 0.33315 | 0.31653 | 1,085,919.00 |
| May 23 2024 | 0.3281 | -0.01883 | -5.43% | 0.34748 | 0.34817 | 0.31335 | 1,459,289.00 |
| May 22 2024 | 0.34693 | 0.00632 | 1.86% | 0.34007 | 0.35772 | 0.32909 | 1,400,640.00 |
| May 21 2024 | 0.34061 | 0.00203 | 0.60% | 0.33874 | 0.35381 | 0.33513 | 2,035,063.00 |
| May 20 2024 | 0.33858 | 0.03834 | 12.77% | 0.301 | 0.33858 | 0.29898 | 1,771,180.00 |
| May 19 2024 | 0.30024 | -0.01211 | -3.88% | 0.31255 | 0.31458 | 0.29659 | 1,214,695.00 |
| May 18 2024 | 0.31235 | -0.005 | -1.58% | 0.31688 | 0.32043 | 0.30721 | 1,058,204.00 |
| 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 |
