Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
0.3075 BUSD |
2,158,190.0000 |
0.3163 BUSD |
0.2975 BUSD |
0.3028 BUSD |
0.3093 BUSD |
| 2022-05-01 |
0.3127 BUSD |
2,656,601.0000 |
0.3067 BUSD |
0.3007 BUSD |
0.3107 BUSD |
0.3155 BUSD |
| 2022-04-30 |
0.3278 BUSD |
5,525,347.0000 |
0.3495 BUSD |
0.2900 BUSD |
0.3221 BUSD |
0.3068 BUSD |
| 2022-04-29 |
0.3508 BUSD |
4,236,530.0000 |
0.3585 BUSD |
0.3366 BUSD |
0.3448 BUSD |
0.3483 BUSD |
| 2022-04-28 |
0.3840 BUSD |
10,423,245.0000 |
0.3680 BUSD |
0.3566 BUSD |
0.3626 BUSD |
0.3593 BUSD |
| 2022-04-27 |
0.3519 BUSD |
5,075,558.0000 |
0.3374 BUSD |
0.3327 BUSD |
0.3409 BUSD |
0.3663 BUSD |
| 2022-04-26 |
0.3841 BUSD |
11,270,284.0000 |
0.3606 BUSD |
0.3359 BUSD |
0.3455 BUSD |
0.3394 BUSD |
| 2022-04-25 |
0.3416 BUSD |
2,525,143.0000 |
0.3582 BUSD |
0.3251 BUSD |
0.3315 BUSD |
0.3576 BUSD |
| 2022-04-24 |
0.3570 BUSD |
2,108,201.0000 |
0.3547 BUSD |
0.3465 BUSD |
0.3528 BUSD |
0.3571 BUSD |
| 2022-04-23 |
0.3532 BUSD |
1,581,625.0000 |
0.3545 BUSD |
0.3436 BUSD |
0.3487 BUSD |
0.3549 BUSD |
| 2022-04-22 |
0.3548 BUSD |
4,001,195.0000 |
0.3538 BUSD |
0.3482 BUSD |
0.3521 BUSD |
0.3543 BUSD |
| 2022-04-21 |
0.3766 BUSD |
7,530,078.0000 |
0.3632 BUSD |
0.3488 BUSD |
0.3558 BUSD |
0.3558 BUSD |
| 2022-04-20 |
0.3682 BUSD |
4,077,739.0000 |
0.3613 BUSD |
0.3547 BUSD |
0.3583 BUSD |
0.3616 BUSD |
| 2022-04-19 |
0.3631 BUSD |
1,884,753.0000 |
0.3624 BUSD |
0.3563 BUSD |
0.3595 BUSD |
0.3624 BUSD |
| 2022-04-18 |
0.3483 BUSD |
3,960,818.0000 |
0.3485 BUSD |
0.3305 BUSD |
0.3384 BUSD |
0.3618 BUSD |
| 2022-04-17 |
0.3631 BUSD |
928,536.0000 |
0.3626 BUSD |
0.3487 BUSD |
0.3596 BUSD |
0.3487 BUSD |
| 2022-04-16 |
0.3634 BUSD |
557,629.0000 |
0.3692 BUSD |
0.3560 BUSD |
0.3599 BUSD |
0.3623 BUSD |
| 2022-04-15 |
0.3660 BUSD |
1,104,895.0000 |
0.3633 BUSD |
0.3580 BUSD |
0.3646 BUSD |
0.3691 BUSD |
| 2022-04-14 |
0.3701 BUSD |
2,137,907.0000 |
0.3833 BUSD |
0.3563 BUSD |
0.3613 BUSD |
0.3639 BUSD |
| 2022-04-13 |
0.3758 BUSD |
2,162,187.0000 |
0.3731 BUSD |
0.3614 BUSD |
0.3677 BUSD |
0.3833 BUSD |
| 2022-04-12 |
0.3630 BUSD |
2,727,066.0000 |
0.3486 BUSD |
0.3464 BUSD |
0.3529 BUSD |
0.3705 BUSD |
| 2022-04-11 |
0.3670 BUSD |
3,827,236.0000 |
0.3839 BUSD |
0.3419 BUSD |
0.3508 BUSD |
0.3469 BUSD |
| 2022-04-10 |
0.3991 BUSD |
2,238,968.0000 |
0.4055 BUSD |
0.3845 BUSD |
0.3903 BUSD |
0.3893 BUSD |
| 2022-04-09 |
0.4006 BUSD |
2,573,449.0000 |
0.3935 BUSD |
0.3907 BUSD |
0.3967 BUSD |
0.4020 BUSD |
| 2022-04-08 |
0.4118 BUSD |
3,777,353.0000 |
0.4307 BUSD |
0.3880 BUSD |
0.3929 BUSD |
0.3912 BUSD |
| 2022-04-07 |
0.4214 BUSD |
3,143,205.0000 |
0.4116 BUSD |
0.4070 BUSD |
0.4186 BUSD |
0.4320 BUSD |
| 2022-04-06 |
0.4378 BUSD |
5,161,426.0000 |
0.4600 BUSD |
0.4136 BUSD |
0.4221 BUSD |
0.4179 BUSD |
| 2022-04-05 |
0.4828 BUSD |
3,076,313.0000 |
0.4926 BUSD |
0.4637 BUSD |
0.4683 BUSD |
0.4661 BUSD |
| 2022-04-04 |
0.4914 BUSD |
5,744,224.0000 |
0.5169 BUSD |
0.4668 BUSD |
0.4808 BUSD |
0.4940 BUSD |
| 2022-04-03 |
0.5126 BUSD |
5,643,477.0000 |
0.5194 BUSD |
0.4937 BUSD |
0.5084 BUSD |
0.5177 BUSD |
| 2022-04-02 |
0.5177 BUSD |
11,395,420.0000 |
0.4843 BUSD |
0.4813 BUSD |
0.4969 BUSD |
0.5205 BUSD |
| 2022-04-01 |
0.4607 BUSD |
12,438,080.0000 |
0.4705 BUSD |
0.4346 BUSD |
0.4510 BUSD |
0.4827 BUSD |
| 2022-03-31 |
0.4939 BUSD |
9,449,865.0000 |
0.4818 BUSD |
0.4626 BUSD |
0.4722 BUSD |
0.4716 BUSD |
| 2022-03-30 |
0.4794 BUSD |
7,432,046.0000 |
0.4884 BUSD |
0.4576 BUSD |
0.4654 BUSD |
0.4819 BUSD |
| 2022-03-29 |
0.4687 BUSD |
9,098,096.0000 |
0.4332 BUSD |
0.4315 BUSD |
0.4492 BUSD |
0.4915 BUSD |
| 2022-03-28 |
0.4611 BUSD |
14,364,879.0000 |
0.4312 BUSD |
0.4271 BUSD |
0.4348 BUSD |
0.4274 BUSD |
| 2022-03-27 |
0.4181 BUSD |
4,330,594.0000 |
0.4114 BUSD |
0.4061 BUSD |
0.4142 BUSD |
0.4297 BUSD |
| 2022-03-26 |
0.4116 BUSD |
2,606,264.0000 |
0.4098 BUSD |
0.4052 BUSD |
0.4094 BUSD |
0.4111 BUSD |
| 2022-03-25 |
0.4276 BUSD |
5,617,866.0000 |
0.4399 BUSD |
0.4015 BUSD |
0.4088 BUSD |
0.4087 BUSD |
| 2022-03-24 |
0.4255 BUSD |
4,310,262.0000 |
0.4245 BUSD |
0.4108 BUSD |
0.4235 BUSD |
0.4369 BUSD |
| 2022-03-23 |
0.4173 BUSD |
4,460,117.0000 |
0.4107 BUSD |
0.4010 BUSD |
0.4102 BUSD |
0.4245 BUSD |
| 2022-03-22 |
0.4153 BUSD |
5,238,483.0000 |
0.4119 BUSD |
0.4043 BUSD |
0.4090 BUSD |
0.4088 BUSD |
| 2022-03-21 |
0.4064 BUSD |
6,930,628.0000 |
0.3895 BUSD |
0.3805 BUSD |
0.3888 BUSD |
0.4157 BUSD |
| 2022-03-20 |
0.4070 BUSD |
5,084,804.0000 |
0.4111 BUSD |
0.3879 BUSD |
0.3958 BUSD |
0.3914 BUSD |
| 2022-03-19 |
0.4158 BUSD |
5,853,467.0000 |
0.4109 BUSD |
0.4058 BUSD |
0.4130 BUSD |
0.4111 BUSD |
| 2022-03-18 |
0.4133 BUSD |
6,612,055.0000 |
0.4094 BUSD |
0.3969 BUSD |
0.4021 BUSD |
0.4114 BUSD |
| 2022-03-17 |
0.4150 BUSD |
8,081,123.0000 |
0.4541 BUSD |
0.4023 BUSD |
0.4092 BUSD |
0.4096 BUSD |
| 2022-03-16 |
0.4340 BUSD |
18,059,841.0000 |
0.4260 BUSD |
0.4122 BUSD |
0.4210 BUSD |
0.4512 BUSD |
| 2022-03-15 |
0.4015 BUSD |
23,552,875.0000 |
0.3660 BUSD |
0.3518 BUSD |
0.3629 BUSD |
0.4253 BUSD |
| 2022-03-14 |
0.3567 BUSD |
7,060,284.0000 |
0.3336 BUSD |
0.3264 BUSD |
0.3314 BUSD |
0.3653 BUSD |