Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.0830 BUSD |
1,422,513.0000 |
0.0824 BUSD |
0.0819 BUSD |
0.0823 BUSD |
0.0835 BUSD |
| 2023-09-13 |
0.0813 BUSD |
1,447,054.0000 |
0.0794 BUSD |
0.0789 BUSD |
0.0795 BUSD |
0.0825 BUSD |
| 2023-09-12 |
0.0802 BUSD |
1,322,059.0000 |
0.0784 BUSD |
0.0780 BUSD |
0.0784 BUSD |
0.0794 BUSD |
| 2023-09-11 |
0.0799 BUSD |
2,480,596.0000 |
0.0836 BUSD |
0.0767 BUSD |
0.0780 BUSD |
0.0783 BUSD |
| 2023-09-10 |
0.0844 BUSD |
1,464,050.0000 |
0.0868 BUSD |
0.0827 BUSD |
0.0835 BUSD |
0.0840 BUSD |
| 2023-09-09 |
0.0871 BUSD |
326,632.0000 |
0.0866 BUSD |
0.0866 BUSD |
0.0868 BUSD |
0.0871 BUSD |
| 2023-09-08 |
0.0868 BUSD |
863,474.0000 |
0.0876 BUSD |
0.0855 BUSD |
0.0863 BUSD |
0.0866 BUSD |
| 2023-09-07 |
0.0868 BUSD |
974,987.0000 |
0.0873 BUSD |
0.0859 BUSD |
0.0861 BUSD |
0.0875 BUSD |
| 2023-09-06 |
0.0871 BUSD |
1,627,237.0000 |
0.0873 BUSD |
0.0853 BUSD |
0.0868 BUSD |
0.0872 BUSD |
| 2023-09-05 |
0.0872 BUSD |
2,015,000.0000 |
0.0870 BUSD |
0.0857 BUSD |
0.0864 BUSD |
0.0872 BUSD |
| 2023-09-04 |
0.0870 BUSD |
1,276,076.0000 |
0.0874 BUSD |
0.0854 BUSD |
0.0862 BUSD |
0.0870 BUSD |
| 2023-09-03 |
0.0870 BUSD |
759,702.0000 |
0.0868 BUSD |
0.0859 BUSD |
0.0865 BUSD |
0.0870 BUSD |
| 2023-09-02 |
0.0860 BUSD |
915,827.0000 |
0.0856 BUSD |
0.0851 BUSD |
0.0856 BUSD |
0.0863 BUSD |
| 2023-09-01 |
0.0875 BUSD |
2,344,417.0000 |
0.0885 BUSD |
0.0848 BUSD |
0.0858 BUSD |
0.0856 BUSD |
| 2023-08-31 |
0.0914 BUSD |
2,933,106.0000 |
0.0934 BUSD |
0.0876 BUSD |
0.0887 BUSD |
0.0883 BUSD |
| 2023-08-30 |
0.0926 BUSD |
1,339,326.0000 |
0.0937 BUSD |
0.0911 BUSD |
0.0922 BUSD |
0.0933 BUSD |
| 2023-08-29 |
0.0915 BUSD |
3,288,936.0000 |
0.0906 BUSD |
0.0878 BUSD |
0.0884 BUSD |
0.0932 BUSD |
| 2023-08-28 |
0.0889 BUSD |
1,833,112.0000 |
0.0890 BUSD |
0.0868 BUSD |
0.0878 BUSD |
0.0903 BUSD |
| 2023-08-27 |
0.0890 BUSD |
704,389.0000 |
0.0890 BUSD |
0.0883 BUSD |
0.0888 BUSD |
0.0890 BUSD |
| 2023-08-26 |
0.0893 BUSD |
885,335.0000 |
0.0894 BUSD |
0.0887 BUSD |
0.0891 BUSD |
0.0892 BUSD |
| 2023-08-25 |
0.0896 BUSD |
2,085,177.0000 |
0.0917 BUSD |
0.0881 BUSD |
0.0887 BUSD |
0.0888 BUSD |
| 2023-08-24 |
0.0925 BUSD |
4,002,855.0000 |
0.0926 BUSD |
0.0905 BUSD |
0.0914 BUSD |
0.0914 BUSD |
| 2023-08-23 |
0.0912 BUSD |
3,402,761.0000 |
0.0907 BUSD |
0.0891 BUSD |
0.0903 BUSD |
0.0922 BUSD |
| 2023-08-22 |
0.0904 BUSD |
2,690,238.0000 |
0.0923 BUSD |
0.0872 BUSD |
0.0896 BUSD |
0.0908 BUSD |
| 2023-08-21 |
0.0923 BUSD |
3,335,337.0000 |
0.0942 BUSD |
0.0894 BUSD |
0.0913 BUSD |
0.0924 BUSD |
| 2023-08-20 |
0.0942 BUSD |
1,702,084.0000 |
0.0938 BUSD |
0.0930 BUSD |
0.0938 BUSD |
0.0940 BUSD |
| 2023-08-19 |
0.0923 BUSD |
2,720,622.0000 |
0.0903 BUSD |
0.0900 BUSD |
0.0909 BUSD |
0.0938 BUSD |
| 2023-08-18 |
0.0898 BUSD |
6,180,197.0000 |
0.0881 BUSD |
0.0880 BUSD |
0.0895 BUSD |
0.0905 BUSD |
| 2023-08-17 |
0.0929 BUSD |
7,008,267.0000 |
0.0983 BUSD |
0.0819 BUSD |
0.0883 BUSD |
0.0880 BUSD |
| 2023-08-16 |
0.1007 BUSD |
4,486,722.0000 |
0.1030 BUSD |
0.0962 BUSD |
0.0983 BUSD |
0.0981 BUSD |
| 2023-08-15 |
0.1046 BUSD |
4,934,194.0000 |
0.1088 BUSD |
0.0968 BUSD |
0.1029 BUSD |
0.1033 BUSD |
| 2023-08-14 |
0.1086 BUSD |
3,960,882.0000 |
0.1064 BUSD |
0.1059 BUSD |
0.1069 BUSD |
0.1088 BUSD |
| 2023-08-13 |
0.1068 BUSD |
2,162,403.0000 |
0.1059 BUSD |
0.1056 BUSD |
0.1060 BUSD |
0.1061 BUSD |
| 2023-08-12 |
0.1058 BUSD |
1,259,603.0000 |
0.1055 BUSD |
0.1053 BUSD |
0.1056 BUSD |
0.1059 BUSD |
| 2023-08-11 |
0.1062 BUSD |
1,710,811.0000 |
0.1069 BUSD |
0.1051 BUSD |
0.1055 BUSD |
0.1053 BUSD |
| 2023-08-10 |
0.1076 BUSD |
1,668,627.0000 |
0.1084 BUSD |
0.1066 BUSD |
0.1068 BUSD |
0.1067 BUSD |
| 2023-08-09 |
0.1083 BUSD |
2,714,771.0000 |
0.1081 BUSD |
0.1071 BUSD |
0.1077 BUSD |
0.1083 BUSD |
| 2023-08-08 |
0.1074 BUSD |
3,736,762.0000 |
0.1053 BUSD |
0.1047 BUSD |
0.1052 BUSD |
0.1079 BUSD |
| 2023-08-07 |
0.1044 BUSD |
2,809,756.0000 |
0.1046 BUSD |
0.1012 BUSD |
0.1036 BUSD |
0.1053 BUSD |
| 2023-08-06 |
0.1056 BUSD |
2,359,136.0000 |
0.1049 BUSD |
0.1041 BUSD |
0.1046 BUSD |
0.1045 BUSD |
| 2023-08-05 |
0.1041 BUSD |
3,638,327.0000 |
0.1049 BUSD |
0.1029 BUSD |
0.1038 BUSD |
0.1050 BUSD |
| 2023-08-04 |
0.1065 BUSD |
5,314,611.0000 |
0.1065 BUSD |
0.1036 BUSD |
0.1049 BUSD |
0.1047 BUSD |
| 2023-08-03 |
0.1086 BUSD |
3,669,411.0000 |
0.1095 BUSD |
0.1062 BUSD |
0.1069 BUSD |
0.1066 BUSD |
| 2023-08-02 |
0.1103 BUSD |
4,160,812.0000 |
0.1118 BUSD |
0.1082 BUSD |
0.1096 BUSD |
0.1095 BUSD |
| 2023-08-01 |
0.1090 BUSD |
4,731,767.0000 |
0.1101 BUSD |
0.1066 BUSD |
0.1084 BUSD |
0.1113 BUSD |
| 2023-07-31 |
0.1103 BUSD |
2,414,356.0000 |
0.1100 BUSD |
0.1088 BUSD |
0.1102 BUSD |
0.1105 BUSD |
| 2023-07-30 |
0.1106 BUSD |
3,665,538.0000 |
0.1125 BUSD |
0.1073 BUSD |
0.1093 BUSD |
0.1093 BUSD |
| 2023-07-29 |
0.1122 BUSD |
1,841,086.0000 |
0.1118 BUSD |
0.1111 BUSD |
0.1115 BUSD |
0.1120 BUSD |
| 2023-07-28 |
0.1113 BUSD |
2,067,470.0000 |
0.1116 BUSD |
0.1098 BUSD |
0.1104 BUSD |
0.1121 BUSD |
| 2023-07-27 |
0.1125 BUSD |
4,132,884.0000 |
0.1115 BUSD |
0.1102 BUSD |
0.1112 BUSD |
0.1118 BUSD |