Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-26 |
0.1101 BUSD |
4,125,381.0000 |
0.1104 BUSD |
0.1079 BUSD |
0.1087 BUSD |
0.1114 BUSD |
| 2023-07-25 |
0.1105 BUSD |
3,402,970.0000 |
0.1120 BUSD |
0.1094 BUSD |
0.1101 BUSD |
0.1100 BUSD |
| 2023-07-24 |
0.1157 BUSD |
7,371,434.0000 |
0.1178 BUSD |
0.1108 BUSD |
0.1119 BUSD |
0.1121 BUSD |
| 2023-07-23 |
0.1173 BUSD |
2,818,221.0000 |
0.1153 BUSD |
0.1145 BUSD |
0.1153 BUSD |
0.1177 BUSD |
| 2023-07-22 |
0.1171 BUSD |
2,220,421.0000 |
0.1175 BUSD |
0.1159 BUSD |
0.1165 BUSD |
0.1160 BUSD |
| 2023-07-21 |
0.1182 BUSD |
5,321,988.0000 |
0.1172 BUSD |
0.1161 BUSD |
0.1172 BUSD |
0.1178 BUSD |
| 2023-07-20 |
0.1177 BUSD |
5,006,697.0000 |
0.1157 BUSD |
0.1150 BUSD |
0.1162 BUSD |
0.1172 BUSD |
| 2023-07-19 |
0.1166 BUSD |
3,040,130.0000 |
0.1158 BUSD |
0.1153 BUSD |
0.1159 BUSD |
0.1157 BUSD |
| 2023-07-18 |
0.1174 BUSD |
4,563,983.0000 |
0.1205 BUSD |
0.1135 BUSD |
0.1157 BUSD |
0.1156 BUSD |
| 2023-07-17 |
0.1196 BUSD |
5,185,254.0000 |
0.1183 BUSD |
0.1164 BUSD |
0.1182 BUSD |
0.1204 BUSD |
| 2023-07-16 |
0.1208 BUSD |
3,665,013.0000 |
0.1213 BUSD |
0.1184 BUSD |
0.1195 BUSD |
0.1184 BUSD |
| 2023-07-15 |
0.1204 BUSD |
5,485,397.0000 |
0.1197 BUSD |
0.1178 BUSD |
0.1188 BUSD |
0.1209 BUSD |
| 2023-07-14 |
0.1225 BUSD |
9,074,621.0000 |
0.1232 BUSD |
0.1156 BUSD |
0.1183 BUSD |
0.1191 BUSD |
| 2023-07-13 |
0.1195 BUSD |
6,139,700.0000 |
0.1166 BUSD |
0.1145 BUSD |
0.1154 BUSD |
0.1233 BUSD |
| 2023-07-12 |
0.1157 BUSD |
4,831,247.0000 |
0.1144 BUSD |
0.1138 BUSD |
0.1145 BUSD |
0.1166 BUSD |
| 2023-07-11 |
0.1144 BUSD |
3,500,037.0000 |
0.1143 BUSD |
0.1127 BUSD |
0.1140 BUSD |
0.1142 BUSD |
| 2023-07-10 |
0.1128 BUSD |
7,738,886.0000 |
0.1157 BUSD |
0.1100 BUSD |
0.1116 BUSD |
0.1139 BUSD |
| 2023-07-09 |
0.1160 BUSD |
4,297,837.0000 |
0.1162 BUSD |
0.1133 BUSD |
0.1151 BUSD |
0.1155 BUSD |
| 2023-07-08 |
0.1171 BUSD |
4,020,784.0000 |
0.1160 BUSD |
0.1149 BUSD |
0.1158 BUSD |
0.1168 BUSD |
| 2023-07-07 |
0.1180 BUSD |
8,633,854.0000 |
0.1157 BUSD |
0.1136 BUSD |
0.1156 BUSD |
0.1161 BUSD |
| 2023-07-06 |
0.1198 BUSD |
7,398,869.0000 |
0.1193 BUSD |
0.1148 BUSD |
0.1182 BUSD |
0.1183 BUSD |
| 2023-07-05 |
0.1213 BUSD |
11,264,962.0000 |
0.1274 BUSD |
0.1166 BUSD |
0.1179 BUSD |
0.1201 BUSD |
| 2023-07-04 |
0.1293 BUSD |
14,224,029.0000 |
0.1353 BUSD |
0.1258 BUSD |
0.1281 BUSD |
0.1289 BUSD |
| 2023-07-03 |
0.1325 BUSD |
43,136,773.0000 |
0.1181 BUSD |
0.1177 BUSD |
0.1215 BUSD |
0.1361 BUSD |
| 2023-07-02 |
0.1143 BUSD |
36,876,407.0000 |
0.1054 BUSD |
0.1047 BUSD |
0.1058 BUSD |
0.1187 BUSD |
| 2023-07-01 |
0.1046 BUSD |
6,499,577.0000 |
0.1055 BUSD |
0.1016 BUSD |
0.1026 BUSD |
0.1052 BUSD |
| 2023-06-30 |
0.1043 BUSD |
11,919,861.0000 |
0.1022 BUSD |
0.0971 BUSD |
0.1019 BUSD |
0.1055 BUSD |
| 2023-06-29 |
0.1025 BUSD |
6,076,278.0000 |
0.1020 BUSD |
0.1010 BUSD |
0.1020 BUSD |
0.1025 BUSD |
| 2023-06-28 |
0.1044 BUSD |
8,866,662.0000 |
0.1091 BUSD |
0.0998 BUSD |
0.1025 BUSD |
0.1025 BUSD |
| 2023-06-27 |
0.1095 BUSD |
4,862,521.0000 |
0.1079 BUSD |
0.1074 BUSD |
0.1086 BUSD |
0.1089 BUSD |
| 2023-06-26 |
0.1100 BUSD |
8,453,966.0000 |
0.1138 BUSD |
0.1063 BUSD |
0.1075 BUSD |
0.1074 BUSD |
| 2023-06-25 |
0.1134 BUSD |
10,032,730.0000 |
0.1104 BUSD |
0.1103 BUSD |
0.1111 BUSD |
0.1140 BUSD |
| 2023-06-24 |
0.1102 BUSD |
9,594,054.0000 |
0.1124 BUSD |
0.1065 BUSD |
0.1082 BUSD |
0.1103 BUSD |
| 2023-06-23 |
0.1109 BUSD |
10,443,490.0000 |
0.1073 BUSD |
0.1071 BUSD |
0.1082 BUSD |
0.1122 BUSD |
| 2023-06-22 |
0.1104 BUSD |
12,591,417.0000 |
0.1088 BUSD |
0.1064 BUSD |
0.1077 BUSD |
0.1077 BUSD |
| 2023-06-21 |
0.1063 BUSD |
8,739,037.0000 |
0.1039 BUSD |
0.1038 BUSD |
0.1052 BUSD |
0.1092 BUSD |
| 2023-06-20 |
0.0998 BUSD |
7,744,546.0000 |
0.1002 BUSD |
0.0967 BUSD |
0.0978 BUSD |
0.1034 BUSD |
| 2023-06-19 |
0.0995 BUSD |
7,581,259.0000 |
0.0994 BUSD |
0.0983 BUSD |
0.0990 BUSD |
0.1000 BUSD |
| 2023-06-18 |
0.1011 BUSD |
8,685,754.0000 |
0.1021 BUSD |
0.0981 BUSD |
0.0996 BUSD |
0.0993 BUSD |
| 2023-06-17 |
0.1006 BUSD |
8,621,828.0000 |
0.0985 BUSD |
0.0976 BUSD |
0.0984 BUSD |
0.1018 BUSD |
| 2023-06-16 |
0.0977 BUSD |
6,928,532.0000 |
0.0973 BUSD |
0.0950 BUSD |
0.0966 BUSD |
0.0983 BUSD |
| 2023-06-15 |
0.0967 BUSD |
10,166,977.0000 |
0.0968 BUSD |
0.0940 BUSD |
0.0955 BUSD |
0.0975 BUSD |
| 2023-06-14 |
0.0986 BUSD |
12,123,034.0000 |
0.0984 BUSD |
0.0938 BUSD |
0.0961 BUSD |
0.0959 BUSD |
| 2023-06-13 |
0.0993 BUSD |
9,957,753.0000 |
0.0994 BUSD |
0.0970 BUSD |
0.0983 BUSD |
0.0982 BUSD |
| 2023-06-12 |
0.0985 BUSD |
10,633,644.0000 |
0.0990 BUSD |
0.0958 BUSD |
0.0972 BUSD |
0.0992 BUSD |
| 2023-06-11 |
0.1005 BUSD |
13,484,757.0000 |
0.1029 BUSD |
0.0984 BUSD |
0.0995 BUSD |
0.0991 BUSD |
| 2023-06-10 |
0.0969 BUSD |
28,236,906.0000 |
0.1111 BUSD |
0.0883 BUSD |
0.0939 BUSD |
0.1026 BUSD |
| 2023-06-09 |
0.1115 BUSD |
6,929,348.0000 |
0.1135 BUSD |
0.1087 BUSD |
0.1103 BUSD |
0.1111 BUSD |
| 2023-06-08 |
0.1133 BUSD |
8,360,136.0000 |
0.1127 BUSD |
0.1103 BUSD |
0.1123 BUSD |
0.1135 BUSD |
| 2023-06-07 |
0.1150 BUSD |
14,088,198.0000 |
0.1193 BUSD |
0.1120 BUSD |
0.1130 BUSD |
0.1130 BUSD |