Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.3382 | 0.0374 | 12.43% | 0.3009 | 0.3388 | 0.2991 | 11,957,639.00 |
| May 19 2024 | 0.3008 | -0.0117 | -3.74% | 0.312 | 0.3147 | 0.2965 | 6,746,145.00 |
| May 18 2024 | 0.3125 | -0.0046 | -1.45% | 0.3171 | 0.3203 | 0.3071 | 9,138,758.00 |
| May 17 2024 | 0.3171 | 0.0136 | 4.48% | 0.3026 | 0.3225 | 0.2996 | 9,013,192.00 |
| May 16 2024 | 0.3035 | 0.0011 | 0.36% | 0.3045 | 0.313 | 0.2941 | 14,797,291.00 |
| May 15 2024 | 0.3024 | 0.0375 | 14.16% | 0.266 | 0.3046 | 0.2628 | 13,487,871.00 |
| May 14 2024 | 0.2649 | -0.014 | -5.02% | 0.2782 | 0.281 | 0.2629 | 8,331,694.00 |
| May 13 2024 | 0.2789 | 0.0001 | 0.04% | 0.2794 | 0.2893 | 0.261 | 13,372,887.00 |
| May 12 2024 | 0.2788 | -0.0061 | -2.14% | 0.2857 | 0.292 | 0.2766 | 5,286,371.00 |
| May 11 2024 | 0.2849 | -0.0069 | -2.36% | 0.2922 | 0.3029 | 0.2844 | 7,801,824.00 |
| May 10 2024 | 0.2918 | -0.0017 | -0.58% | 0.2922 | 0.3178 | 0.2851 | 21,708,532.00 |
| May 09 2024 | 0.2935 | 0.0306 | 11.64% | 0.2627 | 0.2995 | 0.2618 | 10,805,757.00 |
| May 08 2024 | 0.2629 | -0.0176 | -6.27% | 0.2807 | 0.2837 | 0.260 | 9,880,463.00 |
| May 07 2024 | 0.2805 | -0.0135 | -4.59% | 0.2826 | 0.2945 | 0.2786 | 11,485,128.00 |
| May 06 2024 | 0.294 | 0.00 | 0.00% | 0.294 | 0.294 | 0.294 | 0.00 |
| May 05 2024 | 0.294 | 0.0191 | 6.95% | 0.2757 | 0.3018 | 0.2662 | 13,694,023.00 |
| May 04 2024 | 0.2749 | 0.0001 | 0.04% | 0.275 | 0.2862 | 0.2747 | 15,044,034.00 |
| May 03 2024 | 0.2748 | 0.0241 | 9.61% | 0.2516 | 0.2836 | 0.2474 | 17,820,163.00 |
| May 02 2024 | 0.2507 | 0.0075 | 3.08% | 0.2428 | 0.2552 | 0.2337 | 11,146,264.00 |
| May 01 2024 | 0.2432 | 0.0069 | 2.92% | 0.2357 | 0.248 | 0.2186 | 17,845,344.00 |
| Apr 30 2024 | 0.2363 | -0.0203 | -7.91% | 0.256 | 0.2605 | 0.2293 | 10,207,412.00 |
| Apr 29 2024 | 0.2566 | -0.0004 | -0.16% | 0.2574 | 0.2612 | 0.2458 | 7,956,398.00 |
| Apr 28 2024 | 0.257 | -0.0073 | -2.76% | 0.264 | 0.2756 | 0.2558 | 8,975,497.00 |
| Apr 27 2024 | 0.2643 | 0.0055 | 2.13% | 0.2601 | 0.2713 | 0.2489 | 13,289,505.00 |
| Apr 26 2024 | 0.2588 | -0.0116 | -4.29% | 0.2672 | 0.2709 | 0.2544 | 5,819,446.00 |
| Apr 25 2024 | 0.2704 | 0.00 | 0.00% | 0.2704 | 0.2704 | 0.2704 | 0.00 |
| Apr 24 2024 | 0.2704 | -0.0227 | -7.74% | 0.2934 | 0.2999 | 0.2667 | 7,913,334.00 |
| Apr 23 2024 | 0.2931 | -0.0085 | -2.82% | 0.3014 | 0.3116 | 0.2919 | 7,115,323.00 |
| Apr 22 2024 | 0.3016 | 0.0202 | 7.18% | 0.2815 | 0.3064 | 0.2785 | 8,228,273.00 |
| Apr 21 2024 | 0.2814 | -0.0093 | -3.20% | 0.2892 | 0.2944 | 0.277 | 3,581,357.00 |
| Apr 20 2024 | 0.2907 | 0.0338 | 13.16% | 0.2563 | 0.2995 | 0.2522 | 9,076,863.00 |
| Apr 19 2024 | 0.2569 | 0.0015 | 0.59% | 0.2549 | 0.2659 | 0.2333 | 12,931,200.00 |
| Apr 18 2024 | 0.2554 | 0.0139 | 5.76% | 0.2418 | 0.2578 | 0.2343 | 8,232,722.00 |
| Apr 17 2024 | 0.2415 | -0.0169 | -6.54% | 0.2561 | 0.2605 | 0.2361 | 7,325,525.00 |
| Apr 16 2024 | 0.2584 | 0.005 | 1.97% | 0.253 | 0.2623 | 0.2397 | 12,697,303.00 |
| Apr 15 2024 | 0.2534 | -0.0056 | -2.16% | 0.257 | 0.2885 | 0.244 | 21,246,103.00 |
| Apr 14 2024 | 0.259 | 0.0248 | 10.59% | 0.2347 | 0.2631 | 0.2219 | 24,763,780.00 |
| Apr 13 2024 | 0.2342 | -0.034 | -12.68% | 0.2676 | 0.2746 | 0.1953 | 48,045,770.00 |
| Apr 12 2024 | 0.2682 | -0.0424 | -13.65% | 0.3098 | 0.3159 | 0.2299 | 28,146,772.00 |
| Apr 11 2024 | 0.3106 | -0.0181 | -5.51% | 0.3275 | 0.3293 | 0.3056 | 9,699,055.00 |
| Apr 10 2024 | 0.3287 | -0.0041 | -1.23% | 0.332 | 0.3352 | 0.3125 | 4,873,722.00 |
| Apr 09 2024 | 0.3328 | -0.0193 | -5.48% | 0.3526 | 0.3542 | 0.3317 | 4,747,412.00 |
| Apr 08 2024 | 0.3521 | 0.0147 | 4.36% | 0.3383 | 0.3545 | 0.3292 | 4,330,008.00 |
| Apr 07 2024 | 0.3374 | 0.00 | 0.00% | 0.3366 | 0.3416 | 0.3316 | 4,741,160.00 |
| Apr 06 2024 | 0.3374 | 0.0063 | 1.90% | 0.3303 | 0.3424 | 0.3292 | 6,228,171.00 |
| Apr 05 2024 | 0.3311 | -0.0069 | -2.04% | 0.3365 | 0.3398 | 0.3163 | 2,952,835.00 |
| Apr 04 2024 | 0.338 | 0.009 | 2.74% | 0.3278 | 0.3487 | 0.3228 | 5,288,953.00 |
| Apr 03 2024 | 0.329 | -0.0042 | -1.26% | 0.333 | 0.349 | 0.3195 | 3,235,206.00 |
| Apr 02 2024 | 0.3332 | -0.041 | -10.96% | 0.3735 | 0.3762 | 0.3288 | 7,281,404.00 |
| Apr 01 2024 | 0.3742 | -0.0188 | -4.78% | 0.3922 | 0.3941 | 0.3599 | 6,477,371.00 |
| Mar 31 2024 | 0.393 | 0.0042 | 1.08% | 0.3873 | 0.3949 | 0.3863 | 1,375,232.00 |
| Mar 30 2024 | 0.3888 | -0.0044 | -1.12% | 0.3925 | 0.397 | 0.3852 | 2,001,084.00 |
| Mar 29 2024 | 0.3932 | -0.0181 | -4.40% | 0.4128 | 0.4191 | 0.3899 | 3,179,917.00 |
| Mar 28 2024 | 0.4113 | 0.0105 | 2.62% | 0.3995 | 0.4263 | 0.3974 | 5,903,188.00 |
| Mar 27 2024 | 0.4008 | 0.0022 | 0.55% | 0.3976 | 0.428 | 0.3866 | 7,412,403.00 |
| Mar 26 2024 | 0.3986 | -0.0042 | -1.04% | 0.4026 | 0.4174 | 0.3912 | 4,983,151.00 |
| Mar 25 2024 | 0.4028 | 0.015 | 3.87% | 0.3863 | 0.4174 | 0.3811 | 4,026,300.00 |
| Mar 24 2024 | 0.3878 | 0.0228 | 6.25% | 0.3691 | 0.3926 | 0.3623 | 3,162,649.00 |
| Mar 23 2024 | 0.365 | -0.0009 | -0.25% | 0.3644 | 0.3799 | 0.3581 | 2,111,794.00 |
| Mar 22 2024 | 0.3659 | -0.0147 | -3.86% | 0.380 | 0.3883 | 0.3568 | 3,649,487.00 |
| Mar 21 2024 | 0.3806 | -0.0237 | -5.86% | 0.4023 | 0.4032 | 0.3724 | 6,114,817.00 |
| Mar 20 2024 | 0.4043 | 0.0314 | 8.42% | 0.375 | 0.408 | 0.3544 | 8,649,472.00 |
| Mar 19 2024 | 0.3729 | -0.0175 | -4.48% | 0.3926 | 0.4056 | 0.357 | 14,651,592.00 |
| Mar 18 2024 | 0.3904 | -0.0324 | -7.66% | 0.4202 | 0.4407 | 0.3891 | 11,054,262.00 |
| Mar 17 2024 | 0.4228 | 0.0548 | 14.89% | 0.372 | 0.4353 | 0.3594 | 16,629,761.00 |
| Mar 16 2024 | 0.368 | -0.0423 | -10.31% | 0.4106 | 0.4228 | 0.3592 | 9,691,466.00 |
| Mar 15 2024 | 0.4103 | -0.0306 | -6.94% | 0.4384 | 0.4385 | 0.3696 | 16,461,053.00 |
| Mar 14 2024 | 0.4409 | 0.00 | 0.00% | 0.4409 | 0.4409 | 0.4409 | 0.00 |
| Mar 13 2024 | 0.4409 | -0.0048 | -1.08% | 0.4425 | 0.474 | 0.4317 | 7,893,470.00 |
| Mar 12 2024 | 0.4457 | 0.0116 | 2.67% | 0.4329 | 0.4544 | 0.4077 | 8,793,365.00 |
| Mar 11 2024 | 0.4341 | -0.0032 | -0.73% | 0.432 | 0.4589 | 0.4094 | 11,838,497.00 |
| Mar 10 2024 | 0.4373 | 0.0975 | 28.69% | 0.4693 | 0.4942 | 0.4262 | 28,803,277.00 |
| Mar 09 2024 | 0.3398 | 0.00 | 0.00% | 0.3398 | 0.3398 | 0.3398 | 0.00 |
| Mar 08 2024 | 0.3398 | -0.0057 | -1.65% | 0.3465 | 0.3512 | 0.324 | 26,349,287.00 |
| Mar 07 2024 | 0.3455 | 0.0209 | 6.44% | 0.3214 | 0.360 | 0.314 | 38,456,171.00 |
| Mar 06 2024 | 0.3246 | 0.0471 | 16.97% | 0.285 | 0.3293 | 0.2678 | 29,536,244.00 |
| Mar 05 2024 | 0.2775 | -0.0299 | -9.73% | 0.3069 | 0.3119 | 0.2306 | 48,699,949.00 |
| Mar 04 2024 | 0.3074 | -0.0122 | -3.82% | 0.3192 | 0.3229 | 0.2998 | 20,051,222.00 |
| Mar 03 2024 | 0.3196 | 0.0015 | 0.47% | 0.3174 | 0.3332 | 0.2931 | 31,853,397.00 |
| Mar 02 2024 | 0.3181 | -0.0037 | -1.15% | 0.3197 | 0.3256 | 0.3069 | 17,238,230.00 |
| Mar 01 2024 | 0.3218 | 0.0415 | 14.81% | 0.2831 | 0.3318 | 0.2827 | 34,321,320.00 |
| Feb 29 2024 | 0.2803 | -0.0069 | -2.40% | 0.2857 | 0.2923 | 0.2701 | 19,507,056.00 |
| Feb 28 2024 | 0.2872 | 0.0076 | 2.72% | 0.2798 | 0.3084 | 0.2505 | 36,719,414.00 |
| Feb 27 2024 | 0.2796 | -0.0145 | -4.93% | 0.293 | 0.2936 | 0.2771 | 20,241,408.00 |
| Feb 26 2024 | 0.2941 | 0.0048 | 1.66% | 0.2872 | 0.311 | 0.2839 | 31,916,029.00 |
| Feb 25 2024 | 0.2893 | 0.019 | 7.03% | 0.2706 | 0.3026 | 0.2691 | 36,424,948.00 |
| Feb 24 2024 | 0.2703 | 0.0053 | 2.00% | 0.2659 | 0.2801 | 0.2535 | 25,047,084.00 |
| Feb 23 2024 | 0.265 | -0.0059 | -2.18% | 0.2736 | 0.2984 | 0.2629 | 33,168,086.00 |
| Feb 22 2024 | 0.2709 | -0.0092 | -3.28% | 0.2802 | 0.2945 | 0.2651 | 55,577,759.00 |
| Feb 21 2024 | 0.2801 | 0.0303 | 12.13% | 0.248 | 0.2822 | 0.2296 | 32,604,318.00 |
