Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00000403 | 0.00000009 | 2.28% | 0.00000395 | 0.00000405 | 0.00000385 | 1,176,374.00 |
| Apr 17 2024 | 0.00000394 | -0.00000012 | -2.96% | 0.00000402 | 0.00000410 | 0.00000391 | 1,080,768.00 |
| Apr 16 2024 | 0.00000406 | 0.00000007 | 1.75% | 0.00000399 | 0.00000412 | 0.00000388 | 2,407,422.00 |
| Apr 15 2024 | 0.00000399 | 0.00000004 | 1.01% | 0.00000393 | 0.00000436 | 0.00000387 | 5,721,518.00 |
| Apr 14 2024 | 0.00000395 | 0.00000026 | 7.05% | 0.00000365 | 0.00000401 | 0.00000355 | 2,109,559.00 |
| Apr 13 2024 | 0.00000369 | -0.00000032 | -7.98% | 0.00000399 | 0.00000405 | 0.00000328 | 4,355,241.00 |
| Apr 12 2024 | 0.00000401 | -0.00000043 | -9.68% | 0.00000442 | 0.00000445 | 0.00000359 | 3,896,614.00 |
| Apr 11 2024 | 0.00000444 | -0.00000021 | -4.52% | 0.00000465 | 0.00000466 | 0.00000436 | 1,038,698.00 |
| Apr 10 2024 | 0.00000465 | -0.00000017 | -3.53% | 0.00000481 | 0.00000484 | 0.00000463 | 943,113.00 |
| Apr 09 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000494 | 0.00000497 | 0.00000481 | 782,540.00 |
| Apr 08 2024 | 0.00000492 | 0.00000006 | 1.23% | 0.00000488 | 0.00000494 | 0.00000476 | 875,802.00 |
| Apr 07 2024 | 0.00000486 | -0.00000004 | -0.82% | 0.00000486 | 0.00000492 | 0.00000481 | 538,195.00 |
| Apr 06 2024 | 0.00000490 | 0.00000001 | 0.20% | 0.00000487 | 0.00000499 | 0.00000484 | 580,387.00 |
| Apr 05 2024 | 0.00000489 | -0.00000005 | -1.01% | 0.00000492 | 0.00000495 | 0.00000476 | 835,691.00 |
| Apr 04 2024 | 0.00000494 | -0.00000005 | -1.00% | 0.00000498 | 0.00000519 | 0.00000493 | 1,191,805.00 |
| Apr 03 2024 | 0.00000499 | -0.00000010 | -1.96% | 0.00000508 | 0.00000525 | 0.00000495 | 1,503,963.00 |
| Apr 02 2024 | 0.00000509 | -0.00000028 | -5.21% | 0.00000537 | 0.00000540 | 0.00000506 | 1,537,155.00 |
| Apr 01 2024 | 0.00000537 | -0.00000013 | -2.36% | 0.00000550 | 0.00000554 | 0.00000526 | 1,242,819.00 |
| Mar 31 2024 | 0.00000550 | -0.00000008 | -1.43% | 0.00000556 | 0.00000561 | 0.00000546 | 504,353.00 |
| Mar 30 2024 | 0.00000558 | -0.00000004 | -0.71% | 0.00000562 | 0.00000566 | 0.00000553 | 772,998.00 |
| Mar 29 2024 | 0.00000562 | -0.00000019 | -3.27% | 0.00000583 | 0.00000593 | 0.00000562 | 1,289,275.00 |
| Mar 28 2024 | 0.00000581 | 0.00000005 | 0.87% | 0.00000575 | 0.00000605 | 0.00000574 | 2,086,738.00 |
| Mar 27 2024 | 0.00000576 | 0.00000006 | 1.05% | 0.00000569 | 0.00000610 | 0.00000557 | 2,581,530.00 |
| Mar 26 2024 | 0.00000570 | -0.00000006 | -1.04% | 0.00000576 | 0.00000592 | 0.00000562 | 1,374,596.00 |
| Mar 25 2024 | 0.00000576 | -0.00000002 | -0.35% | 0.00000577 | 0.00000590 | 0.00000566 | 1,339,151.00 |
| Mar 24 2024 | 0.00000578 | 0.00000008 | 1.40% | 0.00000577 | 0.00000589 | 0.00000566 | 1,389,653.00 |
| Mar 23 2024 | 0.00000570 | -0.00000005 | -0.87% | 0.00000573 | 0.00000588 | 0.00000565 | 1,043,142.00 |
| Mar 22 2024 | 0.00000575 | -0.00000006 | -1.03% | 0.00000580 | 0.00000585 | 0.00000569 | 1,408,013.00 |
| Mar 21 2024 | 0.00000581 | -0.00000015 | -2.52% | 0.00000595 | 0.00000595 | 0.00000574 | 1,531,407.00 |
| Mar 20 2024 | 0.00000596 | -0.00000007 | -1.16% | 0.00000603 | 0.00000610 | 0.00000578 | 1,660,568.00 |
| Mar 19 2024 | 0.00000603 | 0.00000025 | 4.33% | 0.00000580 | 0.00000641 | 0.00000561 | 3,688,365.00 |
| Mar 18 2024 | 0.00000578 | -0.00000040 | -6.47% | 0.00000614 | 0.00000650 | 0.00000574 | 2,480,074.00 |
| Mar 17 2024 | 0.00000618 | 0.00000055 | 9.77% | 0.00000567 | 0.00000637 | 0.00000551 | 3,475,551.00 |
| Mar 16 2024 | 0.00000563 | -0.00000029 | -4.90% | 0.00000592 | 0.00000610 | 0.00000548 | 1,585,502.00 |
| Mar 15 2024 | 0.00000592 | -0.00000010 | -1.66% | 0.00000613 | 0.00000613 | 0.00000566 | 1,446,701.00 |
| Mar 14 2024 | 0.00000602 | 0.00000000 | 0.00% | 0.00000602 | 0.00000602 | 0.00000602 | 0.00 |
| Mar 13 2024 | 0.00000602 | -0.00000022 | -3.53% | 0.00000619 | 0.00000660 | 0.00000594 | 3,223,481.00 |
| Mar 12 2024 | 0.00000624 | 0.00000022 | 3.65% | 0.00000601 | 0.00000628 | 0.00000581 | 3,461,603.00 |
| Mar 11 2024 | 0.00000602 | -0.00000032 | -5.05% | 0.00000626 | 0.00000671 | 0.00000587 | 4,246,742.00 |
| Mar 10 2024 | 0.00000634 | -0.00000023 | -3.50% | 0.00000688 | 0.00000718 | 0.00000615 | 8,210,813.00 |
| Mar 09 2024 | 0.00000657 | 0.00000200 | 40.08% | 0.00000496 | 0.00000668 | 0.00000495 | 6,941,542.00 |
| Mar 08 2024 | 0.00000499 | -0.00000018 | -3.48% | 0.00000518 | 0.00000525 | 0.00000477 | 2,200,181.00 |
| Mar 07 2024 | 0.00000517 | 0.00000026 | 5.30% | 0.00000486 | 0.00000533 | 0.00000478 | 5,565,981.00 |
| Mar 06 2024 | 0.00000491 | 0.00000056 | 12.87% | 0.00000444 | 0.00000496 | 0.00000425 | 3,472,081.00 |
| Mar 05 2024 | 0.00000435 | -0.00000017 | -3.76% | 0.00000450 | 0.00000466 | 0.00000399 | 4,919,985.00 |
| Mar 04 2024 | 0.00000452 | -0.00000055 | -10.85% | 0.00000506 | 0.00000507 | 0.00000449 | 3,055,518.00 |
| Mar 03 2024 | 0.00000507 | -0.00000006 | -1.17% | 0.00000512 | 0.00000539 | 0.00000497 | 3,276,960.00 |
| Mar 02 2024 | 0.00000513 | -0.00000002 | -0.39% | 0.00000514 | 0.00000533 | 0.00000498 | 2,796,465.00 |
| Mar 01 2024 | 0.00000515 | 0.00000056 | 12.20% | 0.00000462 | 0.00000535 | 0.00000462 | 5,195,533.00 |
| Feb 29 2024 | 0.00000459 | -0.00000001 | -0.22% | 0.00000458 | 0.00000474 | 0.00000444 | 3,629,133.00 |
| Feb 28 2024 | 0.00000460 | -0.00000030 | -6.12% | 0.00000491 | 0.00000504 | 0.00000441 | 5,283,384.00 |
| Feb 27 2024 | 0.00000490 | -0.00000050 | -9.26% | 0.00000537 | 0.00000537 | 0.00000487 | 3,543,055.00 |
| Feb 26 2024 | 0.00000540 | -0.00000019 | -3.40% | 0.00000555 | 0.00000602 | 0.00000531 | 5,646,799.00 |
| Feb 25 2024 | 0.00000559 | 0.00000035 | 6.68% | 0.00000524 | 0.00000586 | 0.00000521 | 3,852,445.00 |
| Feb 24 2024 | 0.00000524 | 0.00000002 | 0.38% | 0.00000524 | 0.00000549 | 0.00000498 | 2,911,854.00 |
| Feb 23 2024 | 0.00000522 | -0.00000005 | -0.95% | 0.00000533 | 0.00000584 | 0.00000518 | 4,080,861.00 |
| Feb 22 2024 | 0.00000527 | -0.00000014 | -2.59% | 0.00000540 | 0.00000573 | 0.00000517 | 8,426,922.00 |
| Feb 21 2024 | 0.00000541 | 0.00000062 | 12.94% | 0.00000474 | 0.00000545 | 0.00000452 | 3,954,691.00 |
| Feb 20 2024 | 0.00000479 | 0.00000004 | 0.84% | 0.00000480 | 0.00000490 | 0.00000454 | 3,786,862.00 |
| Feb 19 2024 | 0.00000475 | 0.00000019 | 4.17% | 0.00000461 | 0.00000532 | 0.00000459 | 7,541,896.00 |
| Feb 18 2024 | 0.00000456 | 0.00000036 | 8.57% | 0.00000418 | 0.00000487 | 0.00000407 | 8,158,972.00 |
| Feb 17 2024 | 0.00000420 | 0.00000048 | 12.90% | 0.00000371 | 0.00000420 | 0.00000359 | 2,528,553.00 |
| Feb 16 2024 | 0.00000372 | 0.00000017 | 4.79% | 0.00000354 | 0.00000383 | 0.00000349 | 2,329,905.00 |
| Feb 15 2024 | 0.00000355 | 0.00000008 | 2.31% | 0.00000348 | 0.00000357 | 0.00000345 | 874,581.00 |
| Feb 14 2024 | 0.00000347 | 0.00000001 | 0.29% | 0.00000347 | 0.00000356 | 0.00000343 | 1,130,321.00 |
| Feb 13 2024 | 0.00000346 | -0.00000005 | -1.42% | 0.00000350 | 0.00000354 | 0.00000344 | 640,372.00 |
| Feb 12 2024 | 0.00000351 | 0.00000005 | 1.45% | 0.00000348 | 0.00000355 | 0.00000340 | 714,946.00 |
| Feb 11 2024 | 0.00000346 | -0.00000012 | -3.35% | 0.00000358 | 0.00000359 | 0.00000345 | 478,041.00 |
| Feb 10 2024 | 0.00000358 | 0.00000004 | 1.13% | 0.00000353 | 0.00000365 | 0.00000353 | 1,009,472.00 |
| Feb 09 2024 | 0.00000354 | -0.00000009 | -2.48% | 0.00000364 | 0.00000366 | 0.00000338 | 1,935,139.00 |
| Feb 08 2024 | 0.00000363 | 0.00000000 | 0.00% | 0.00000363 | 0.00000369 | 0.00000355 | 3,046,091.00 |
| Feb 07 2024 | 0.00000363 | -0.00000007 | -1.89% | 0.00000370 | 0.00000372 | 0.00000360 | 1,067,453.00 |
| Feb 06 2024 | 0.00000370 | 0.00000013 | 3.64% | 0.00000356 | 0.00000374 | 0.00000355 | 336,131.00 |
| Feb 05 2024 | 0.00000357 | 0.00000000 | 0.00% | 0.00000357 | 0.00000361 | 0.00000355 | 330,992.00 |
| Feb 04 2024 | 0.00000357 | -0.00000007 | -1.92% | 0.00000363 | 0.00000365 | 0.00000357 | 242,488.00 |
| Feb 03 2024 | 0.00000364 | 0.00000003 | 0.83% | 0.00000362 | 0.00000370 | 0.00000361 | 517,666.00 |
| Feb 02 2024 | 0.00000361 | 0.00000003 | 0.84% | 0.00000358 | 0.00000364 | 0.00000358 | 335,985.00 |
| Feb 01 2024 | 0.00000358 | -0.00000006 | -1.65% | 0.00000365 | 0.00000367 | 0.00000355 | 396,326.00 |
| Jan 31 2024 | 0.00000364 | -0.00000005 | -1.36% | 0.00000369 | 0.00000370 | 0.00000358 | 387,745.00 |
| Jan 30 2024 | 0.00000369 | -0.00000006 | -1.60% | 0.00000374 | 0.00000378 | 0.00000368 | 437,878.00 |
| Jan 29 2024 | 0.00000375 | 0.00000001 | 0.27% | 0.00000373 | 0.00000379 | 0.00000371 | 623,806.00 |
| Jan 28 2024 | 0.00000374 | -0.00000006 | -1.58% | 0.00000380 | 0.00000383 | 0.00000371 | 567,867.00 |
| Jan 27 2024 | 0.00000380 | 0.00000006 | 1.60% | 0.00000373 | 0.00000389 | 0.00000373 | 729,023.00 |
| Jan 26 2024 | 0.00000374 | -0.00000001 | -0.27% | 0.00000373 | 0.00000378 | 0.00000370 | 1,019,170.00 |
| Jan 25 2024 | 0.00000375 | -0.00000008 | -2.09% | 0.00000382 | 0.00000382 | 0.00000368 | 755,795.00 |
| Jan 24 2024 | 0.00000383 | 0.00000013 | 3.51% | 0.00000371 | 0.00000383 | 0.00000366 | 493,992.00 |
| Jan 23 2024 | 0.00000370 | -0.00000006 | -1.60% | 0.00000377 | 0.00000379 | 0.00000359 | 1,209,341.00 |
| Jan 22 2024 | 0.00000376 | -0.00000007 | -1.83% | 0.00000386 | 0.00000391 | 0.00000370 | 1,098,153.00 |
| Jan 21 2024 | 0.00000383 | -0.00000001 | -0.26% | 0.00000383 | 0.00000395 | 0.00000380 | 415,976.00 |
| Jan 20 2024 | 0.00000384 | 0.00000012 | 3.23% | 0.00000367 | 0.00000389 | 0.00000365 | 4,875,348.00 |
