Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-10 |
0.1418 BUSD |
14,855,985.0000 |
0.1395 BUSD |
0.1353 BUSD |
0.1366 BUSD |
0.1443 BUSD |
| 2022-08-09 |
0.1435 BUSD |
17,684,254.0000 |
0.1492 BUSD |
0.1360 BUSD |
0.1385 BUSD |
0.1401 BUSD |
| 2022-08-08 |
0.1494 BUSD |
48,052,505.0000 |
0.1283 BUSD |
0.1281 BUSD |
0.1301 BUSD |
0.1484 BUSD |
| 2022-08-07 |
0.1279 BUSD |
6,849,536.0000 |
0.1278 BUSD |
0.1253 BUSD |
0.1263 BUSD |
0.1279 BUSD |
| 2022-08-06 |
0.1304 BUSD |
9,144,272.0000 |
0.1308 BUSD |
0.1273 BUSD |
0.1295 BUSD |
0.1273 BUSD |
| 2022-08-05 |
0.1259 BUSD |
15,951,388.0000 |
0.1202 BUSD |
0.1202 BUSD |
0.1239 BUSD |
0.1298 BUSD |
| 2022-08-04 |
0.1214 BUSD |
7,310,941.0000 |
0.1183 BUSD |
0.1173 BUSD |
0.1194 BUSD |
0.1198 BUSD |
| 2022-08-03 |
0.1212 BUSD |
10,120,397.0000 |
0.1169 BUSD |
0.1146 BUSD |
0.1176 BUSD |
0.1180 BUSD |
| 2022-08-02 |
0.1197 BUSD |
15,744,943.0000 |
0.1237 BUSD |
0.1140 BUSD |
0.1158 BUSD |
0.1185 BUSD |
| 2022-08-01 |
0.1277 BUSD |
10,389,483.0000 |
0.1281 BUSD |
0.1217 BUSD |
0.1227 BUSD |
0.1227 BUSD |
| 2022-07-31 |
0.1356 BUSD |
12,851,095.0000 |
0.1320 BUSD |
0.1268 BUSD |
0.1280 BUSD |
0.1277 BUSD |
| 2022-07-30 |
0.1353 BUSD |
21,714,543.0000 |
0.1275 BUSD |
0.1259 BUSD |
0.1297 BUSD |
0.1304 BUSD |
| 2022-07-29 |
0.1295 BUSD |
34,804,194.0000 |
0.1147 BUSD |
0.1135 BUSD |
0.1188 BUSD |
0.1303 BUSD |
| 2022-07-28 |
0.1125 BUSD |
16,268,751.0000 |
0.1115 BUSD |
0.1055 BUSD |
0.1094 BUSD |
0.1148 BUSD |
| 2022-07-27 |
0.1006 BUSD |
9,878,529.0000 |
0.0972 BUSD |
0.0947 BUSD |
0.0956 BUSD |
0.1079 BUSD |
| 2022-07-26 |
0.0955 BUSD |
6,373,751.0000 |
0.0956 BUSD |
0.0932 BUSD |
0.0941 BUSD |
0.0963 BUSD |
| 2022-07-25 |
0.1011 BUSD |
7,785,099.0000 |
0.1049 BUSD |
0.0989 BUSD |
0.1003 BUSD |
0.0993 BUSD |
| 2022-07-24 |
0.1065 BUSD |
8,529,857.0000 |
0.1061 BUSD |
0.1043 BUSD |
0.1057 BUSD |
0.1049 BUSD |
| 2022-07-23 |
0.1051 BUSD |
11,228,865.0000 |
0.1040 BUSD |
0.1007 BUSD |
0.1020 BUSD |
0.1065 BUSD |
| 2022-07-22 |
0.1105 BUSD |
18,221,511.0000 |
0.1069 BUSD |
0.1034 BUSD |
0.1046 BUSD |
0.1042 BUSD |
| 2022-07-21 |
0.1049 BUSD |
11,564,402.0000 |
0.1046 BUSD |
0.1013 BUSD |
0.1032 BUSD |
0.1070 BUSD |
| 2022-07-20 |
0.1144 BUSD |
19,233,789.0000 |
0.1150 BUSD |
0.1040 BUSD |
0.1067 BUSD |
0.1067 BUSD |
| 2022-07-19 |
0.1126 BUSD |
21,002,102.0000 |
0.1100 BUSD |
0.1060 BUSD |
0.1088 BUSD |
0.1147 BUSD |
| 2022-07-18 |
0.1092 BUSD |
25,911,078.0000 |
0.0981 BUSD |
0.0981 BUSD |
0.0998 BUSD |
0.1095 BUSD |
| 2022-07-17 |
0.1003 BUSD |
16,187,511.0000 |
0.1013 BUSD |
0.0968 BUSD |
0.0992 BUSD |
0.1000 BUSD |
| 2022-07-16 |
0.0996 BUSD |
8,544,852.0000 |
0.0986 BUSD |
0.0962 BUSD |
0.0970 BUSD |
0.1011 BUSD |
| 2022-07-15 |
0.0980 BUSD |
11,165,983.0000 |
0.0962 BUSD |
0.0950 BUSD |
0.0964 BUSD |
0.0996 BUSD |
| 2022-07-14 |
0.0934 BUSD |
15,135,878.0000 |
0.0938 BUSD |
0.0897 BUSD |
0.0907 BUSD |
0.0963 BUSD |
| 2022-07-13 |
0.0891 BUSD |
16,067,600.0000 |
0.0871 BUSD |
0.0847 BUSD |
0.0873 BUSD |
0.0933 BUSD |
| 2022-07-12 |
0.0904 BUSD |
11,406,245.0000 |
0.0913 BUSD |
0.0860 BUSD |
0.0895 BUSD |
0.0872 BUSD |
| 2022-07-11 |
0.0970 BUSD |
7,293,896.0000 |
0.0999 BUSD |
0.0910 BUSD |
0.0919 BUSD |
0.0914 BUSD |
| 2022-07-10 |
0.1018 BUSD |
6,301,130.0000 |
0.1056 BUSD |
0.0986 BUSD |
0.1000 BUSD |
0.0998 BUSD |
| 2022-07-09 |
0.1061 BUSD |
11,319,241.0000 |
0.0993 BUSD |
0.0992 BUSD |
0.1011 BUSD |
0.1072 BUSD |
| 2022-07-08 |
0.1007 BUSD |
9,907,060.0000 |
0.1026 BUSD |
0.0975 BUSD |
0.0990 BUSD |
0.1010 BUSD |
| 2022-07-07 |
0.1015 BUSD |
7,832,397.0000 |
0.0989 BUSD |
0.0982 BUSD |
0.0997 BUSD |
0.1027 BUSD |
| 2022-07-06 |
0.0976 BUSD |
7,369,767.0000 |
0.0967 BUSD |
0.0952 BUSD |
0.0966 BUSD |
0.0989 BUSD |
| 2022-07-05 |
0.0976 BUSD |
11,735,456.0000 |
0.0978 BUSD |
0.0918 BUSD |
0.0938 BUSD |
0.0964 BUSD |
| 2022-07-04 |
0.0953 BUSD |
5,685,855.0000 |
0.0946 BUSD |
0.0912 BUSD |
0.0923 BUSD |
0.0981 BUSD |
| 2022-07-03 |
0.0928 BUSD |
3,043,495.0000 |
0.0938 BUSD |
0.0905 BUSD |
0.0917 BUSD |
0.0946 BUSD |
| 2022-07-02 |
0.0922 BUSD |
5,185,809.0000 |
0.0922 BUSD |
0.0898 BUSD |
0.0914 BUSD |
0.0942 BUSD |
| 2022-07-01 |
0.0934 BUSD |
10,214,738.0000 |
0.0954 BUSD |
0.0899 BUSD |
0.0914 BUSD |
0.0930 BUSD |
| 2022-06-30 |
0.0917 BUSD |
9,767,642.0000 |
0.0948 BUSD |
0.0890 BUSD |
0.0911 BUSD |
0.0935 BUSD |
| 2022-06-29 |
0.0991 BUSD |
9,545,251.0000 |
0.0998 BUSD |
0.0933 BUSD |
0.0957 BUSD |
0.0936 BUSD |
| 2022-06-28 |
0.1045 BUSD |
7,954,312.0000 |
0.1077 BUSD |
0.0989 BUSD |
0.1002 BUSD |
0.0998 BUSD |
| 2022-06-27 |
0.1100 BUSD |
5,346,423.0000 |
0.1084 BUSD |
0.1063 BUSD |
0.1087 BUSD |
0.1079 BUSD |
| 2022-06-26 |
0.1173 BUSD |
11,663,617.0000 |
0.1167 BUSD |
0.1075 BUSD |
0.1103 BUSD |
0.1075 BUSD |
| 2022-06-25 |
0.1155 BUSD |
6,178,758.0000 |
0.1156 BUSD |
0.1096 BUSD |
0.1124 BUSD |
0.1171 BUSD |
| 2022-06-24 |
0.1142 BUSD |
10,176,731.0000 |
0.1121 BUSD |
0.1093 BUSD |
0.1114 BUSD |
0.1157 BUSD |
| 2022-06-23 |
0.1103 BUSD |
9,245,631.0000 |
0.1050 BUSD |
0.1043 BUSD |
0.1085 BUSD |
0.1115 BUSD |
| 2022-06-22 |
0.1067 BUSD |
7,411,129.0000 |
0.1095 BUSD |
0.1036 BUSD |
0.1061 BUSD |
0.1059 BUSD |