Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
0.4003 BUSD |
3,955,544.6600 |
0.4359 BUSD |
0.3670 BUSD |
0.3893 BUSD |
0.4152 BUSD |
| 2022-01-21 |
0.4735 BUSD |
6,005,614.5700 |
0.5000 BUSD |
0.4214 BUSD |
0.4426 BUSD |
0.4388 BUSD |
| 2022-01-20 |
0.5377 BUSD |
2,642,013.0000 |
0.5252 BUSD |
0.5023 BUSD |
0.5110 BUSD |
0.5064 BUSD |
| 2022-01-19 |
0.5221 BUSD |
2,337,779.2000 |
0.5318 BUSD |
0.4991 BUSD |
0.5055 BUSD |
0.5254 BUSD |
| 2022-01-18 |
0.5303 BUSD |
3,311,094.0000 |
0.5481 BUSD |
0.5157 BUSD |
0.5219 BUSD |
0.5324 BUSD |
| 2022-01-17 |
0.5607 BUSD |
2,130,130.0000 |
0.5894 BUSD |
0.5385 BUSD |
0.5495 BUSD |
0.5478 BUSD |
| 2022-01-16 |
0.5866 BUSD |
1,809,328.0000 |
0.5953 BUSD |
0.5743 BUSD |
0.5851 BUSD |
0.5890 BUSD |
| 2022-01-15 |
0.5883 BUSD |
1,451,463.0000 |
0.5802 BUSD |
0.5711 BUSD |
0.5746 BUSD |
0.5951 BUSD |
| 2022-01-14 |
0.5723 BUSD |
2,195,756.0000 |
0.5715 BUSD |
0.5559 BUSD |
0.5632 BUSD |
0.5798 BUSD |
| 2022-01-13 |
0.6029 BUSD |
3,981,326.0000 |
0.5942 BUSD |
0.5680 BUSD |
0.5792 BUSD |
0.5691 BUSD |
| 2022-01-12 |
0.5834 BUSD |
2,520,298.0000 |
0.5696 BUSD |
0.5647 BUSD |
0.5713 BUSD |
0.5937 BUSD |
| 2022-01-11 |
0.5541 BUSD |
2,507,814.0000 |
0.5432 BUSD |
0.5367 BUSD |
0.5432 BUSD |
0.5667 BUSD |
| 2022-01-10 |
0.5574 BUSD |
3,065,917.2500 |
0.5826 BUSD |
0.5218 BUSD |
0.5423 BUSD |
0.5432 BUSD |
| 2022-01-09 |
0.5824 BUSD |
1,828,151.0000 |
0.5722 BUSD |
0.5653 BUSD |
0.5747 BUSD |
0.5835 BUSD |
| 2022-01-08 |
0.5837 BUSD |
2,730,804.0000 |
0.5937 BUSD |
0.5461 BUSD |
0.5579 BUSD |
0.5771 BUSD |
| 2022-01-07 |
0.6093 BUSD |
3,787,978.0000 |
0.6376 BUSD |
0.5822 BUSD |
0.5955 BUSD |
0.5924 BUSD |
| 2022-01-06 |
0.6263 BUSD |
2,866,766.0000 |
0.6297 BUSD |
0.6058 BUSD |
0.6201 BUSD |
0.6354 BUSD |
| 2022-01-05 |
0.6881 BUSD |
6,835,611.0000 |
0.6791 BUSD |
0.5971 BUSD |
0.6383 BUSD |
0.6361 BUSD |
| 2022-01-04 |
0.6760 BUSD |
3,855,313.0000 |
0.6579 BUSD |
0.6406 BUSD |
0.6500 BUSD |
0.6806 BUSD |
| 2022-01-03 |
0.6738 BUSD |
2,490,906.0000 |
0.6772 BUSD |
0.6439 BUSD |
0.6529 BUSD |
0.6572 BUSD |
| 2022-01-02 |
0.6732 BUSD |
2,468,861.0000 |
0.6649 BUSD |
0.6487 BUSD |
0.6565 BUSD |
0.6771 BUSD |
| 2022-01-01 |
0.6505 BUSD |
1,014,061.0000 |
0.6440 BUSD |
0.6379 BUSD |
0.6449 BUSD |
0.6615 BUSD |
| 2021-12-31 |
0.6560 BUSD |
2,507,725.0000 |
0.6466 BUSD |
0.6215 BUSD |
0.6351 BUSD |
0.6444 BUSD |
| 2021-12-30 |
0.6423 BUSD |
2,310,643.0000 |
0.6331 BUSD |
0.6124 BUSD |
0.6293 BUSD |
0.6436 BUSD |
| 2021-12-29 |
0.6599 BUSD |
2,368,715.0000 |
0.6660 BUSD |
0.6236 BUSD |
0.6447 BUSD |
0.6261 BUSD |
| 2021-12-28 |
0.6933 BUSD |
3,095,182.0000 |
0.7372 BUSD |
0.6575 BUSD |
0.6704 BUSD |
0.6704 BUSD |
| 2021-12-27 |
0.7576 BUSD |
2,788,771.0000 |
0.7354 BUSD |
0.7339 BUSD |
0.7389 BUSD |
0.7388 BUSD |
| 2021-12-26 |
0.7242 BUSD |
3,143,964.0000 |
0.7206 BUSD |
0.6860 BUSD |
0.6967 BUSD |
0.7331 BUSD |
| 2021-12-25 |
0.7089 BUSD |
1,784,971.0000 |
0.6968 BUSD |
0.6911 BUSD |
0.7017 BUSD |
0.7224 BUSD |
| 2021-12-24 |
0.7254 BUSD |
2,962,546.0000 |
0.7334 BUSD |
0.6841 BUSD |
0.6964 BUSD |
0.6964 BUSD |
| 2021-12-23 |
0.7143 BUSD |
3,147,713.0000 |
0.6938 BUSD |
0.6776 BUSD |
0.6878 BUSD |
0.7339 BUSD |
| 2021-12-22 |
0.7126 BUSD |
2,889,294.0000 |
0.7094 BUSD |
0.6916 BUSD |
0.7087 BUSD |
0.6932 BUSD |
| 2021-12-21 |
0.6736 BUSD |
4,082,479.0000 |
0.6229 BUSD |
0.6142 BUSD |
0.6190 BUSD |
0.7082 BUSD |
| 2021-12-20 |
0.6252 BUSD |
3,705,184.0000 |
0.6482 BUSD |
0.5899 BUSD |
0.5985 BUSD |
0.6210 BUSD |
| 2021-12-19 |
0.6349 BUSD |
3,489,113.0000 |
0.6057 BUSD |
0.6003 BUSD |
0.6075 BUSD |
0.6460 BUSD |
| 2021-12-18 |
0.5999 BUSD |
2,043,044.0000 |
0.5899 BUSD |
0.5810 BUSD |
0.5924 BUSD |
0.6040 BUSD |
| 2021-12-17 |
0.5996 BUSD |
2,213,179.0000 |
0.6141 BUSD |
0.5788 BUSD |
0.5902 BUSD |
0.5906 BUSD |
| 2021-12-16 |
0.6461 BUSD |
2,578,386.0000 |
0.6405 BUSD |
0.6125 BUSD |
0.6215 BUSD |
0.6131 BUSD |
| 2021-12-15 |
0.6318 BUSD |
3,761,782.0000 |
0.6375 BUSD |
0.5816 BUSD |
0.5910 BUSD |
0.6407 BUSD |
| 2021-12-14 |
0.6111 BUSD |
2,670,108.0000 |
0.5985 BUSD |
0.5896 BUSD |
0.6020 BUSD |
0.6348 BUSD |
| 2021-12-13 |
0.6272 BUSD |
2,804,867.0000 |
0.6846 BUSD |
0.5851 BUSD |
0.6031 BUSD |
0.5998 BUSD |
| 2021-12-12 |
0.6784 BUSD |
1,627,505.0000 |
0.6710 BUSD |
0.6560 BUSD |
0.6682 BUSD |
0.6865 BUSD |
| 2021-12-11 |
0.6584 BUSD |
1,380,116.0000 |
0.6382 BUSD |
0.6299 BUSD |
0.6558 BUSD |
0.6712 BUSD |
| 2021-12-10 |
0.6766 BUSD |
2,606,863.0000 |
0.6849 BUSD |
0.6409 BUSD |
0.6619 BUSD |
0.6421 BUSD |
| 2021-12-09 |
0.7248 BUSD |
3,950,317.0000 |
0.7631 BUSD |
0.6797 BUSD |
0.6904 BUSD |
0.6992 BUSD |
| 2021-12-08 |
0.7278 BUSD |
5,607,361.0000 |
0.6893 BUSD |
0.6740 BUSD |
0.6957 BUSD |
0.7517 BUSD |
| 2021-12-07 |
0.7040 BUSD |
2,635,702.0000 |
0.7053 BUSD |
0.6770 BUSD |
0.6903 BUSD |
0.6901 BUSD |
| 2021-12-06 |
0.6525 BUSD |
3,868,674.0000 |
0.6885 BUSD |
0.6057 BUSD |
0.6335 BUSD |
0.7124 BUSD |
| 2021-12-05 |
0.7017 BUSD |
2,812,545.0000 |
0.7341 BUSD |
0.6527 BUSD |
0.6831 BUSD |
0.6817 BUSD |
| 2021-12-04 |
0.7047 BUSD |
9,300,832.4200 |
0.8612 BUSD |
0.5499 BUSD |
0.7014 BUSD |
0.7261 BUSD |