Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-21 |
0.1122 BUSD |
16,124,846.0000 |
0.1038 BUSD |
0.1018 BUSD |
0.1046 BUSD |
0.1108 BUSD |
| 2022-06-20 |
0.1038 BUSD |
13,256,464.0000 |
0.1027 BUSD |
0.0968 BUSD |
0.0999 BUSD |
0.1022 BUSD |
| 2022-06-19 |
0.1000 BUSD |
10,944,863.0000 |
0.0988 BUSD |
0.0924 BUSD |
0.0950 BUSD |
0.1030 BUSD |
| 2022-06-18 |
0.0950 BUSD |
10,466,473.0000 |
0.0983 BUSD |
0.0889 BUSD |
0.0928 BUSD |
0.0979 BUSD |
| 2022-06-17 |
0.0992 BUSD |
6,502,920.0000 |
0.0972 BUSD |
0.0958 BUSD |
0.0990 BUSD |
0.0995 BUSD |
| 2022-06-16 |
0.1029 BUSD |
6,832,881.0000 |
0.1123 BUSD |
0.0942 BUSD |
0.0970 BUSD |
0.0964 BUSD |
| 2022-06-15 |
0.0989 BUSD |
11,784,546.0000 |
0.1043 BUSD |
0.0897 BUSD |
0.0931 BUSD |
0.1105 BUSD |
| 2022-06-14 |
0.1060 BUSD |
14,016,379.0000 |
0.1064 BUSD |
0.0965 BUSD |
0.1011 BUSD |
0.1054 BUSD |
| 2022-06-13 |
0.1037 BUSD |
20,784,739.0000 |
0.1118 BUSD |
0.0947 BUSD |
0.1012 BUSD |
0.1040 BUSD |
| 2022-06-12 |
0.1173 BUSD |
8,134,325.0000 |
0.1232 BUSD |
0.1102 BUSD |
0.1134 BUSD |
0.1115 BUSD |
| 2022-06-11 |
0.1281 BUSD |
7,329,564.0000 |
0.1373 BUSD |
0.1198 BUSD |
0.1232 BUSD |
0.1238 BUSD |
| 2022-06-10 |
0.1410 BUSD |
4,935,529.0000 |
0.1474 BUSD |
0.1350 BUSD |
0.1385 BUSD |
0.1369 BUSD |
| 2022-06-09 |
0.1484 BUSD |
3,181,432.0000 |
0.1492 BUSD |
0.1429 BUSD |
0.1457 BUSD |
0.1470 BUSD |
| 2022-06-08 |
0.1514 BUSD |
4,285,711.0000 |
0.1548 BUSD |
0.1471 BUSD |
0.1493 BUSD |
0.1491 BUSD |
| 2022-06-07 |
0.1519 BUSD |
7,898,438.0000 |
0.1588 BUSD |
0.1449 BUSD |
0.1482 BUSD |
0.1554 BUSD |
| 2022-06-06 |
0.1607 BUSD |
11,912,068.0000 |
0.1560 BUSD |
0.1537 BUSD |
0.1573 BUSD |
0.1575 BUSD |
| 2022-06-05 |
0.1636 BUSD |
10,618,856.0000 |
0.1649 BUSD |
0.1557 BUSD |
0.1577 BUSD |
0.1563 BUSD |
| 2022-06-04 |
0.1653 BUSD |
22,674,734.0000 |
0.1478 BUSD |
0.1449 BUSD |
0.1466 BUSD |
0.1651 BUSD |
| 2022-06-03 |
0.1466 BUSD |
3,209,020.0000 |
0.1522 BUSD |
0.1413 BUSD |
0.1444 BUSD |
0.1470 BUSD |
| 2022-06-02 |
0.1466 BUSD |
4,394,283.0000 |
0.1464 BUSD |
0.1404 BUSD |
0.1431 BUSD |
0.1518 BUSD |
| 2022-06-01 |
0.1559 BUSD |
10,391,136.0000 |
0.1633 BUSD |
0.1413 BUSD |
0.1455 BUSD |
0.1455 BUSD |
| 2022-05-31 |
0.1567 BUSD |
9,737,783.0000 |
0.1566 BUSD |
0.1481 BUSD |
0.1535 BUSD |
0.1642 BUSD |
| 2022-05-30 |
0.1519 BUSD |
8,486,637.0000 |
0.1421 BUSD |
0.1409 BUSD |
0.1427 BUSD |
0.1567 BUSD |
| 2022-05-29 |
0.1380 BUSD |
5,749,592.0000 |
0.1370 BUSD |
0.1331 BUSD |
0.1350 BUSD |
0.1420 BUSD |
| 2022-05-28 |
0.1379 BUSD |
4,636,791.0000 |
0.1360 BUSD |
0.1314 BUSD |
0.1355 BUSD |
0.1373 BUSD |
| 2022-05-27 |
0.1375 BUSD |
9,561,112.0000 |
0.1380 BUSD |
0.1312 BUSD |
0.1349 BUSD |
0.1344 BUSD |
| 2022-05-26 |
0.1421 BUSD |
7,424,449.0000 |
0.1508 BUSD |
0.1324 BUSD |
0.1390 BUSD |
0.1389 BUSD |
| 2022-05-25 |
0.1522 BUSD |
7,090,242.0000 |
0.1546 BUSD |
0.1479 BUSD |
0.1506 BUSD |
0.1520 BUSD |
| 2022-05-24 |
0.1520 BUSD |
9,490,529.0000 |
0.1542 BUSD |
0.1439 BUSD |
0.1495 BUSD |
0.1550 BUSD |
| 2022-05-23 |
0.1649 BUSD |
9,282,686.0000 |
0.1627 BUSD |
0.1522 BUSD |
0.1559 BUSD |
0.1548 BUSD |
| 2022-05-22 |
0.1617 BUSD |
4,454,446.0000 |
0.1576 BUSD |
0.1549 BUSD |
0.1571 BUSD |
0.1633 BUSD |
| 2022-05-21 |
0.1555 BUSD |
4,738,572.0000 |
0.1504 BUSD |
0.1474 BUSD |
0.1510 BUSD |
0.1585 BUSD |
| 2022-05-20 |
0.1551 BUSD |
5,275,615.0000 |
0.1606 BUSD |
0.1457 BUSD |
0.1491 BUSD |
0.1522 BUSD |
| 2022-05-19 |
0.1581 BUSD |
7,266,696.0000 |
0.1578 BUSD |
0.1480 BUSD |
0.1516 BUSD |
0.1629 BUSD |
| 2022-05-18 |
0.1696 BUSD |
5,384,716.0000 |
0.1796 BUSD |
0.1563 BUSD |
0.1613 BUSD |
0.1571 BUSD |
| 2022-05-17 |
0.1831 BUSD |
9,368,104.0000 |
0.1734 BUSD |
0.1679 BUSD |
0.1751 BUSD |
0.1794 BUSD |
| 2022-05-16 |
0.1828 BUSD |
7,635,379.0000 |
0.1993 BUSD |
0.1725 BUSD |
0.1764 BUSD |
0.1740 BUSD |
| 2022-05-15 |
0.1965 BUSD |
20,976,298.0000 |
0.1922 BUSD |
0.1857 BUSD |
0.1911 BUSD |
0.1990 BUSD |
| 2022-05-14 |
0.1666 BUSD |
21,807,901.0000 |
0.1489 BUSD |
0.1435 BUSD |
0.1478 BUSD |
0.1844 BUSD |
| 2022-05-13 |
0.1560 BUSD |
10,230,108.0000 |
0.1333 BUSD |
0.1326 BUSD |
0.1384 BUSD |
0.1507 BUSD |
| 2022-05-12 |
0.1334 BUSD |
16,034,937.0000 |
0.1519 BUSD |
0.1083 BUSD |
0.1285 BUSD |
0.1350 BUSD |
| 2022-05-11 |
0.1948 BUSD |
21,869,405.0000 |
0.2456 BUSD |
0.1415 BUSD |
0.1560 BUSD |
0.1507 BUSD |
| 2022-05-10 |
0.2471 BUSD |
12,619,217.0000 |
0.2381 BUSD |
0.2262 BUSD |
0.2397 BUSD |
0.2464 BUSD |
| 2022-05-09 |
0.2640 BUSD |
7,406,883.0000 |
0.3002 BUSD |
0.2408 BUSD |
0.2523 BUSD |
0.2418 BUSD |
| 2022-05-08 |
0.2996 BUSD |
4,148,661.0000 |
0.2924 BUSD |
0.2824 BUSD |
0.2872 BUSD |
0.3027 BUSD |
| 2022-05-07 |
0.2969 BUSD |
2,270,588.0000 |
0.2955 BUSD |
0.2870 BUSD |
0.2925 BUSD |
0.2913 BUSD |
| 2022-05-06 |
0.2906 BUSD |
3,751,649.0000 |
0.3013 BUSD |
0.2804 BUSD |
0.2918 BUSD |
0.2962 BUSD |
| 2022-05-05 |
0.3134 BUSD |
6,870,408.0000 |
0.3439 BUSD |
0.2861 BUSD |
0.2966 BUSD |
0.3000 BUSD |
| 2022-05-04 |
0.3248 BUSD |
4,508,060.0000 |
0.3191 BUSD |
0.3109 BUSD |
0.3164 BUSD |
0.3399 BUSD |
| 2022-05-03 |
0.3204 BUSD |
3,243,959.0000 |
0.3078 BUSD |
0.3034 BUSD |
0.3080 BUSD |
0.3189 BUSD |