Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000477 | 0.00000013 | 2.80% | 0.00000461 | 0.00000482 | 0.00000461 | 9,906.00 |
| May 16 2024 | 0.00000464 | 0.00000006 | 1.31% | 0.00000457 | 0.00000473 | 0.00000451 | 107,238.00 |
| May 15 2024 | 0.00000458 | 0.00000030 | 7.01% | 0.00000428 | 0.00000464 | 0.00000425 | 27,342.00 |
| May 14 2024 | 0.00000428 | -0.00000017 | -3.82% | 0.00000437 | 0.00000440 | 0.00000428 | 15,220.00 |
| May 13 2024 | 0.00000445 | -0.00000010 | -2.20% | 0.00000446 | 0.00000455 | 0.00000429 | 63,192.00 |
| May 12 2024 | 0.00000455 | -0.00000012 | -2.57% | 0.00000476 | 0.00000477 | 0.00000455 | 6,692.00 |
| May 11 2024 | 0.00000467 | -0.00000015 | -3.11% | 0.00000473 | 0.00000492 | 0.00000467 | 40,738.00 |
| May 10 2024 | 0.00000482 | 0.00000016 | 3.43% | 0.00000464 | 0.00000500 | 0.00000464 | 144,232.00 |
| May 09 2024 | 0.00000466 | 0.00000037 | 8.62% | 0.00000429 | 0.00000473 | 0.00000429 | 15,612.00 |
| May 08 2024 | 0.00000429 | -0.00000021 | -4.67% | 0.00000446 | 0.00000446 | 0.00000425 | 1,946.00 |
| May 07 2024 | 0.00000450 | -0.00000007 | -1.53% | 0.00000455 | 0.00000456 | 0.00000446 | 13,802.00 |
| May 06 2024 | 0.00000457 | 0.00000000 | 0.00% | 0.00000457 | 0.00000457 | 0.00000457 | 0.00 |
| May 05 2024 | 0.00000457 | 0.00000019 | 4.34% | 0.00000431 | 0.00000466 | 0.00000427 | 15,584.00 |
| May 04 2024 | 0.00000438 | 0.00000000 | 0.00% | 0.00000446 | 0.00000446 | 0.00000435 | 11,010.00 |
| May 03 2024 | 0.00000438 | 0.00000010 | 2.34% | 0.00000433 | 0.00000451 | 0.00000420 | 3,857.00 |
| May 02 2024 | 0.00000428 | 0.00000009 | 2.15% | 0.00000413 | 0.00000429 | 0.00000410 | 10,056.00 |
| May 01 2024 | 0.00000419 | 0.00000030 | 7.71% | 0.00000386 | 0.00000421 | 0.00000386 | 35,768.00 |
| Apr 30 2024 | 0.00000389 | -0.00000012 | -2.99% | 0.00000402 | 0.00000402 | 0.00000380 | 9,517.00 |
| Apr 29 2024 | 0.00000401 | -0.00000006 | -1.47% | 0.00000405 | 0.00000412 | 0.00000397 | 5,316.00 |
| Apr 28 2024 | 0.00000407 | -0.00000011 | -2.63% | 0.00000419 | 0.00000429 | 0.00000407 | 1,341.00 |
| Apr 27 2024 | 0.00000418 | 0.00000011 | 2.70% | 0.00000410 | 0.00000421 | 0.00000403 | 21,544.00 |
| Apr 26 2024 | 0.00000407 | -0.00000014 | -3.33% | 0.00000407 | 0.00000415 | 0.00000399 | 12,400.00 |
| Apr 25 2024 | 0.00000421 | 0.00000000 | 0.00% | 0.00000421 | 0.00000421 | 0.00000421 | 0.00 |
| Apr 24 2024 | 0.00000421 | -0.00000020 | -4.54% | 0.00000440 | 0.00000446 | 0.00000421 | 12,632.00 |
| Apr 23 2024 | 0.00000441 | -0.00000014 | -3.08% | 0.00000464 | 0.00000464 | 0.00000441 | 6,951.00 |
| Apr 22 2024 | 0.00000455 | 0.00000021 | 4.84% | 0.00000431 | 0.00000464 | 0.00000431 | 7,284.00 |
| Apr 21 2024 | 0.00000434 | -0.00000021 | -4.62% | 0.00000446 | 0.00000446 | 0.00000433 | 2,992.00 |
| Apr 20 2024 | 0.00000455 | 0.00000047 | 11.52% | 0.00000403 | 0.00000455 | 0.00000403 | 15,218.00 |
| Apr 19 2024 | 0.00000408 | 0.00000004 | 0.99% | 0.00000405 | 0.00000408 | 0.00000389 | 14,339.00 |
| Apr 18 2024 | 0.00000404 | 0.00000008 | 2.02% | 0.00000389 | 0.00000404 | 0.00000384 | 18,814.00 |
| Apr 17 2024 | 0.00000396 | -0.00000009 | -2.22% | 0.00000400 | 0.00000405 | 0.00000391 | 20,049.00 |
| Apr 16 2024 | 0.00000405 | -0.00000003 | -0.74% | 0.00000397 | 0.00000411 | 0.00000389 | 80,630.00 |
| Apr 15 2024 | 0.00000408 | 0.00000008 | 2.00% | 0.00000391 | 0.00000435 | 0.00000389 | 91,000.00 |
| Apr 14 2024 | 0.00000400 | 0.00000033 | 8.99% | 0.00000364 | 0.00000400 | 0.00000356 | 45,323.00 |
| Apr 13 2024 | 0.00000367 | -0.00000032 | -8.02% | 0.00000389 | 0.00000405 | 0.00000325 | 102,971.00 |
| Apr 12 2024 | 0.00000399 | -0.00000041 | -9.32% | 0.00000439 | 0.00000442 | 0.00000353 | 126,169.00 |
| Apr 11 2024 | 0.00000440 | -0.00000026 | -5.58% | 0.00000460 | 0.00000460 | 0.00000437 | 41,884.00 |
| Apr 10 2024 | 0.00000466 | -0.00000015 | -3.12% | 0.00000478 | 0.00000479 | 0.00000464 | 33,729.00 |
| Apr 09 2024 | 0.00000481 | -0.00000011 | -2.24% | 0.00000493 | 0.00000493 | 0.00000481 | 29,774.00 |
| Apr 08 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000488 | 0.00000492 | 0.00000483 | 26,536.00 |
| Apr 07 2024 | 0.00000484 | -0.00000006 | -1.22% | 0.00000489 | 0.00000490 | 0.00000482 | 17,813.00 |
| Apr 06 2024 | 0.00000490 | -0.00000002 | -0.41% | 0.00000492 | 0.00000497 | 0.00000473 | 59,847.00 |
| Apr 05 2024 | 0.00000492 | -0.00000004 | -0.81% | 0.00000492 | 0.00000492 | 0.00000476 | 27,374.00 |
| Apr 04 2024 | 0.00000496 | -0.00000005 | -1.00% | 0.00000501 | 0.00000518 | 0.00000496 | 50,459.00 |
| Apr 03 2024 | 0.00000501 | -0.00000007 | -1.38% | 0.00000501 | 0.00000523 | 0.00000495 | 19,503.00 |
| Apr 02 2024 | 0.00000508 | -0.00000030 | -5.58% | 0.00000534 | 0.00000535 | 0.00000506 | 138,538.00 |
| Apr 01 2024 | 0.00000538 | -0.00000011 | -2.00% | 0.00000548 | 0.00000548 | 0.00000528 | 30,445.00 |
| Mar 31 2024 | 0.00000549 | -0.00000006 | -1.08% | 0.00000556 | 0.00000560 | 0.00000546 | 33,731.00 |
| Mar 30 2024 | 0.00000555 | -0.00000006 | -1.07% | 0.00000561 | 0.00000562 | 0.00000553 | 20,678.00 |
| Mar 29 2024 | 0.00000561 | -0.00000018 | -3.11% | 0.00000591 | 0.00000591 | 0.00000561 | 54,085.00 |
| Mar 28 2024 | 0.00000579 | 0.00000003 | 0.52% | 0.00000575 | 0.00000605 | 0.00000575 | 82,654.00 |
| Mar 27 2024 | 0.00000576 | 0.00000010 | 1.77% | 0.00000575 | 0.00000606 | 0.00000557 | 75,872.00 |
| Mar 26 2024 | 0.00000566 | -0.00000008 | -1.39% | 0.00000576 | 0.00000591 | 0.00000562 | 25,261.00 |
| Mar 25 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000576 | 0.00000586 | 0.00000567 | 27,197.00 |
| Mar 24 2024 | 0.00000576 | 0.00000007 | 1.23% | 0.00000586 | 0.00000587 | 0.00000567 | 25,762.00 |
| Mar 23 2024 | 0.00000569 | -0.00000001 | -0.18% | 0.00000576 | 0.00000586 | 0.00000567 | 158,006.00 |
| Mar 22 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000581 | 0.00000570 | 28,289.00 |
| Mar 21 2024 | 0.00000580 | -0.00000019 | -3.17% | 0.00000590 | 0.00000591 | 0.00000573 | 59,749.00 |
| Mar 20 2024 | 0.00000599 | -0.00000002 | -0.33% | 0.00000603 | 0.00000609 | 0.00000579 | 84,494.00 |
| Mar 19 2024 | 0.00000601 | 0.00000024 | 4.16% | 0.00000585 | 0.00000640 | 0.00000561 | 263,418.00 |
| Mar 18 2024 | 0.00000577 | -0.00000041 | -6.63% | 0.00000633 | 0.00000650 | 0.00000575 | 85,992.00 |
| Mar 17 2024 | 0.00000618 | 0.00000062 | 11.15% | 0.00000567 | 0.00000636 | 0.00000553 | 195,276.00 |
| Mar 16 2024 | 0.00000556 | -0.00000025 | -4.30% | 0.00000580 | 0.00000609 | 0.00000550 | 69,543.00 |
| Mar 15 2024 | 0.00000581 | -0.00000015 | -2.52% | 0.00000600 | 0.00000600 | 0.00000566 | 70,947.00 |
| Mar 14 2024 | 0.00000596 | 0.00000000 | 0.00% | 0.00000596 | 0.00000596 | 0.00000596 | 0.00 |
| Mar 13 2024 | 0.00000596 | -0.00000023 | -3.72% | 0.00000633 | 0.00000654 | 0.00000595 | 33,650.00 |
| Mar 12 2024 | 0.00000619 | 0.00000025 | 4.21% | 0.00000600 | 0.00000625 | 0.00000580 | 57,668.00 |
| Mar 11 2024 | 0.00000594 | -0.00000042 | -6.60% | 0.00000623 | 0.00000668 | 0.00000590 | 240,202.00 |
| Mar 10 2024 | 0.00000636 | 0.00000100 | 20.08% | 0.00000688 | 0.00000717 | 0.00000618 | 242,016.00 |
| Mar 09 2024 | 0.00000498 | 0.00000000 | 0.00% | 0.00000498 | 0.00000498 | 0.00000498 | 0.00 |
| Mar 08 2024 | 0.00000498 | -0.00000019 | -3.68% | 0.00000521 | 0.00000521 | 0.00000478 | 153,984.00 |
| Mar 07 2024 | 0.00000517 | 0.00000030 | 6.16% | 0.00000493 | 0.00000532 | 0.00000478 | 311,393.00 |
| Mar 06 2024 | 0.00000487 | 0.00000051 | 11.70% | 0.00000437 | 0.00000495 | 0.00000427 | 229,086.00 |
| Mar 05 2024 | 0.00000436 | -0.00000016 | -3.54% | 0.00000448 | 0.00000464 | 0.00000397 | 373,407.00 |
| Mar 04 2024 | 0.00000452 | -0.00000056 | -11.02% | 0.00000501 | 0.00000501 | 0.00000448 | 282,320.00 |
| Mar 03 2024 | 0.00000508 | -0.00000007 | -1.36% | 0.00000521 | 0.00000537 | 0.00000477 | 92,070.00 |
| Mar 02 2024 | 0.00000515 | 0.00000000 | 0.00% | 0.00000521 | 0.00000521 | 0.00000498 | 57,315.00 |
| Mar 01 2024 | 0.00000515 | 0.00000060 | 13.19% | 0.00000464 | 0.00000535 | 0.00000464 | 126,646.00 |
| Feb 29 2024 | 0.00000455 | -0.00000009 | -1.94% | 0.00000455 | 0.00000473 | 0.00000443 | 55,891.00 |
| Feb 28 2024 | 0.00000464 | -0.00000026 | -5.31% | 0.00000485 | 0.00000501 | 0.00000418 | 232,287.00 |
| Feb 27 2024 | 0.00000490 | -0.00000039 | -7.37% | 0.00000529 | 0.00000529 | 0.00000488 | 158,301.00 |
| Feb 26 2024 | 0.00000529 | -0.00000032 | -5.70% | 0.00000555 | 0.00000600 | 0.00000529 | 178,600.00 |
| Feb 25 2024 | 0.00000561 | 0.00000036 | 6.86% | 0.00000532 | 0.00000585 | 0.00000529 | 191,621.00 |
| Feb 24 2024 | 0.00000525 | 0.00000004 | 0.77% | 0.00000519 | 0.00000546 | 0.00000498 | 144,912.00 |
| Feb 23 2024 | 0.00000521 | -0.00000005 | -0.95% | 0.00000535 | 0.00000580 | 0.00000520 | 140,626.00 |
| Feb 22 2024 | 0.00000526 | -0.00000013 | -2.41% | 0.00000540 | 0.00000572 | 0.00000519 | 259,012.00 |
| Feb 21 2024 | 0.00000539 | 0.00000065 | 13.71% | 0.00000471 | 0.00000542 | 0.00000455 | 245,534.00 |
| Feb 20 2024 | 0.00000474 | 0.00000005 | 1.07% | 0.00000480 | 0.00000487 | 0.00000448 | 198,964.00 |
| Feb 19 2024 | 0.00000469 | 0.00000012 | 2.63% | 0.00000461 | 0.00000528 | 0.00000461 | 454,381.00 |
| Feb 18 2024 | 0.00000457 | 0.00000038 | 9.07% | 0.00000420 | 0.00000485 | 0.00000408 | 491,916.00 |
| Feb 17 2024 | 0.00000419 | 0.00000048 | 12.94% | 0.00000371 | 0.00000419 | 0.00000360 | 197,473.00 |
