GRTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.000087 | -0.00000600 | -6.48% | 0.000092 | 0.000092 | 0.000086 | 0.00 |
May 22 2024 | 0.000093 | 0.00000200 | 2.21% | 0.000089 | 0.000095 | 0.000088 | 1.00 |
May 21 2024 | 0.000091 | -0.00000200 | -2.16% | 0.000092 | 0.000096 | 0.000091 | 1.00 |
May 20 2024 | 0.000092 | -0.00000500 | -5.13% | 0.000098 | 0.000104 | 0.000092 | 2.00 |
May 19 2024 | 0.000097 | -0.00000200 | -2.01% | 0.0001 | 0.0001 | 0.000097 | 0.00 |
May 18 2024 | 0.0001 | -0.00000300 | -2.91% | 0.000102 | 0.000103 | 0.000099 | 0.00 |
May 17 2024 | 0.000103 | -0.00000042 | -0.41% | 0.000103 | 0.000106 | 0.000102 | 0.00 |
May 16 2024 | 0.000103 | 0.00000400 | 4.02% | 0.0001 | 0.000104 | 0.0001 | 2.00 |
May 15 2024 | 0.000099 | 0.00000800 | 8.71% | 0.000092 | 0.000101 | 0.000092 | 1.00 |
May 14 2024 | 0.000092 | -0.00000300 | -3.16% | 0.000094 | 0.000094 | 0.000092 | 0.00 |
May 13 2024 | 0.000095 | -0.00000036 | -0.38% | 0.000094 | 0.000096 | 0.000092 | 0.00 |
May 12 2024 | 0.000095 | -0.00000300 | -3.05% | 0.000099 | 0.0001 | 0.000095 | 0.00 |
May 11 2024 | 0.000099 | -0.00000200 | -2.00% | 0.0001 | 0.000102 | 0.000098 | 1.00 |
May 10 2024 | 0.0001 | 0.00000300 | 3.10% | 0.000097 | 0.000103 | 0.000097 | 2.00 |
May 09 2024 | 0.000097 | 0.00000800 | 9.04% | 0.000088 | 0.000098 | 0.000088 | 2.00 |
May 08 2024 | 0.000088 | -0.00000500 | -5.37% | 0.000093 | 0.000093 | 0.000088 | 0.00 |
May 07 2024 | 0.000093 | 0.00000075 | 0.81% | 0.000093 | 0.000096 | 0.000093 | 0.00 |
May 06 2024 | 0.000092 | -0.00000100 | -1.07% | 0.000094 | 0.000095 | 0.000092 | 1.00 |
May 05 2024 | 0.000093 | 0.00000400 | 4.49% | 0.000089 | 0.000126 | 0.000086 | 9.00 |
May 04 2024 | 0.000089 | -0.00000010 | -0.11% | 0.000089 | 0.000093 | 0.000089 | 1.00 |
May 03 2024 | 0.000089 | 0.00000500 | 5.92% | 0.000084 | 0.00009 | 0.000084 | 1.00 |
May 02 2024 | 0.000084 | 0.00000300 | 3.67% | 0.000081 | 0.000084 | 0.000081 | 1.00 |
May 01 2024 | 0.000082 | 0.00000300 | 3.82% | 0.000078 | 0.000082 | 0.000078 | 0.00 |
Apr 30 2024 | 0.000079 | -0.00000200 | -2.49% | 0.00008 | 0.00008 | 0.000078 | 0.00 |
Apr 29 2024 | 0.00008 | 0.00000200 | 2.57% | 0.000079 | 0.000081 | 0.000078 | 0.00 |
Apr 28 2024 | 0.000078 | -0.00000400 | -4.88% | 0.000082 | 0.000082 | 0.000078 | 1.00 |
Apr 27 2024 | 0.000082 | -0.00000091 | -1.10% | 0.000082 | 0.000085 | 0.000082 | 1.00 |
Apr 26 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000085 | 0.000085 | 0.000082 | 0.00 |
Apr 25 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000087 | 0.000087 | 0.000084 | 0.00 |
Apr 24 2024 | 0.000086 | -0.00000600 | -6.55% | 0.000091 | 0.000091 | 0.000084 | 0.00 |
Apr 23 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000095 | 0.000096 | 0.000092 | 1.00 |
Apr 22 2024 | 0.000095 | 0.00000500 | 5.57% | 0.00009 | 0.000096 | 0.00009 | 1.00 |
Apr 21 2024 | 0.00009 | -0.00000300 | -3.22% | 0.000093 | 0.000093 | 0.000089 | 0.00 |
Apr 20 2024 | 0.000093 | 0.00000800 | 9.41% | 0.000084 | 0.000094 | 0.000084 | 1.00 |
Apr 19 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000083 | 0.000085 | 0.000082 | 0.00 |
Apr 18 2024 | 0.000084 | 0.00000200 | 2.43% | 0.000081 | 0.000084 | 0.00008 | 0.00 |
Apr 17 2024 | 0.000082 | -0.00000066 | -0.80% | 0.000083 | 0.000083 | 0.000081 | 0.00 |
Apr 16 2024 | 0.000083 | 0.00000054 | 0.66% | 0.000082 | 0.000084 | 0.00008 | 1.00 |
Apr 15 2024 | 0.000082 | 0.00000031 | 0.38% | 0.000082 | 0.000088 | 0.000081 | 2.00 |
Apr 14 2024 | 0.000082 | 0.00000700 | 9.39% | 0.000078 | 0.000082 | 0.000058 | 2.00 |
Apr 13 2024 | 0.000075 | -0.00000800 | -9.66% | 0.000082 | 0.000082 | 0.000072 | 2.00 |
Apr 12 2024 | 0.000083 | -0.00000600 | -6.76% | 0.000088 | 0.000091 | 0.000075 | 4.00 |
Apr 11 2024 | 0.000089 | -0.00000400 | -4.30% | 0.000092 | 0.000093 | 0.000086 | 1.00 |
Apr 10 2024 | 0.000093 | -0.00000300 | -3.12% | 0.000096 | 0.000096 | 0.000092 | 0.00 |
Apr 09 2024 | 0.000096 | 0.00000100 | 1.05% | 0.000095 | 0.000096 | 0.000094 | 0.00 |
Apr 08 2024 | 0.000095 | -0.00000300 | -3.05% | 0.000097 | 0.000097 | 0.000095 | 0.00 |
Apr 07 2024 | 0.000098 | -0.00000200 | -1.99% | 0.0001 | 0.000101 | 0.000098 | 0.00 |
Apr 06 2024 | 0.0001 | 0.00000017 | 0.17% | 0.0001 | 0.000101 | 0.000098 | 2.00 |
Apr 05 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000101 | 0.000101 | 0.000098 | 0.00 |
Apr 04 2024 | 0.000102 | 0.00000200 | 2.00% | 0.0001 | 0.000102 | 0.0001 | 0.00 |
Apr 03 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000101 | 0.000104 | 0.0001 | 0.00 |
Apr 02 2024 | 0.000102 | -0.00000500 | -4.68% | 0.000106 | 0.000106 | 0.000102 | 0.00 |
Apr 01 2024 | 0.000107 | -0.00000100 | -0.93% | 0.000107 | 0.000107 | 0.000105 | 0.00 |
Mar 31 2024 | 0.000108 | -0.00000200 | -1.82% | 0.000109 | 0.000111 | 0.000105 | 0.00 |
Mar 30 2024 | 0.00011 | -0.00000300 | -2.67% | 0.000111 | 0.000112 | 0.00011 | 0.00 |
Mar 29 2024 | 0.000112 | -0.00000400 | -3.43% | 0.000115 | 0.000116 | 0.000112 | 1.00 |
Mar 28 2024 | 0.000116 | 0.00000300 | 2.65% | 0.000115 | 0.000118 | 0.000077 | 1.00 |
Mar 27 2024 | 0.000113 | 0.00000300 | 2.73% | 0.000149 | 0.000149 | 0.00011 | 9.00 |
Mar 26 2024 | 0.00011 | -0.000059 | -35.06% | 0.000112 | 0.000117 | 0.00011 | 1.00 |
Mar 25 2024 | 0.000168 | 0.000054 | 47.38% | 0.000113 | 0.000168 | 0.000111 | 12.00 |
Mar 24 2024 | 0.000114 | 0.00000500 | 4.60% | 0.00011 | 0.000114 | 0.00011 | 0.00 |
Mar 23 2024 | 0.000109 | -0.00000059 | -0.54% | 0.000109 | 0.000111 | 0.000109 | 0.00 |
Mar 22 2024 | 0.000109 | -0.00000029 | -0.26% | 0.000108 | 0.00011 | 0.000108 | 1.00 |
Mar 21 2024 | 0.00011 | -0.00000800 | -6.83% | 0.000117 | 0.000117 | 0.00011 | 0.00 |
Mar 20 2024 | 0.000117 | 0.00000075 | 0.64% | 0.000116 | 0.000119 | 0.000114 | 1.00 |
Mar 19 2024 | 0.000116 | 0.00000500 | 4.47% | 0.000114 | 0.000121 | 0.000114 | 1.00 |
Mar 18 2024 | 0.000112 | -0.00000600 | -5.11% | 0.000115 | 0.000118 | 0.000112 | 1.00 |
Mar 17 2024 | 0.000117 | 0.000014 | 13.53% | 0.000104 | 0.000117 | 0.000104 | 2.00 |
Mar 16 2024 | 0.000103 | -0.00000500 | -4.59% | 0.00011 | 0.000112 | 0.000103 | 1.00 |
Mar 15 2024 | 0.000109 | -0.00000200 | -1.81% | 0.000112 | 0.000112 | 0.000107 | 1.00 |
Mar 14 2024 | 0.00011 | 0.00 | 0.00% | 0.00011 | 0.00011 | 0.00011 | 0.00 |
Mar 13 2024 | 0.00011 | 0.00000048 | 0.44% | 0.000112 | 0.000116 | 0.000109 | 2.00 |
Mar 12 2024 | 0.00011 | 0.00000400 | 3.77% | 0.000108 | 0.00012 | 0.000106 | 3.00 |
Mar 11 2024 | 0.000106 | -0.00000500 | -4.48% | 0.000107 | 0.000118 | 0.000103 | 6.00 |
Mar 10 2024 | 0.000112 | 0.00000200 | 1.83% | 0.000117 | 0.000125 | 0.00011 | 7.00 |
Mar 09 2024 | 0.000109 | 0.000023 | 26.69% | 0.000088 | 0.000109 | 0.000088 | 4.00 |
Mar 08 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000135 | 0.000135 | 0.000085 | 11.00 |
Mar 07 2024 | 0.000088 | 0.00000400 | 4.75% | 0.000085 | 0.000091 | 0.000083 | 4.00 |
Mar 06 2024 | 0.000084 | 0.00000600 | 7.68% | 0.000079 | 0.000084 | 0.000075 | 3.00 |
Mar 05 2024 | 0.000078 | -0.00000700 | -8.23% | 0.000083 | 0.000083 | 0.000078 | 1.00 |
Mar 04 2024 | 0.000085 | -0.00000800 | -8.64% | 0.000091 | 0.000093 | 0.000085 | 1.00 |
Mar 03 2024 | 0.000093 | -0.00000043 | -0.46% | 0.000095 | 0.000096 | 0.00009 | 2.00 |
Mar 02 2024 | 0.000093 | -0.00000100 | -1.06% | 0.000093 | 0.000094 | 0.000091 | 1.00 |
Mar 01 2024 | 0.000094 | 0.00001 | 11.85% | 0.000086 | 0.000119 | 0.000086 | 7.00 |
Feb 29 2024 | 0.000084 | -0.00000300 | -3.44% | 0.000075 | 0.000084 | 0.000075 | 1.00 |
Feb 28 2024 | 0.000087 | 0.00000087 | 1.01% | 0.000086 | 0.000089 | 0.00008 | 4.00 |
Feb 27 2024 | 0.000086 | -0.00000600 | -6.50% | 0.000091 | 0.000091 | 0.000086 | 1.00 |
Feb 26 2024 | 0.000092 | -0.00000025 | -0.27% | 0.000094 | 0.000099 | 0.000091 | 2.00 |
Feb 25 2024 | 0.000093 | 0.00000200 | 2.20% | 0.000092 | 0.000099 | 0.000092 | 2.00 |
Feb 24 2024 | 0.000091 | -0.00000200 | -2.16% | 0.000091 | 0.000094 | 0.000086 | 2.00 |