Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
0.1165 BUSD |
15,903,775.0000 |
0.1146 BUSD |
0.1126 BUSD |
0.1156 BUSD |
0.1195 BUSD |
| 2023-06-05 |
0.1178 BUSD |
19,860,603.0000 |
0.1255 BUSD |
0.1100 BUSD |
0.1135 BUSD |
0.1146 BUSD |
| 2023-06-04 |
0.1273 BUSD |
9,100,356.0000 |
0.1285 BUSD |
0.1250 BUSD |
0.1259 BUSD |
0.1258 BUSD |
| 2023-06-03 |
0.1288 BUSD |
8,612,481.0000 |
0.1299 BUSD |
0.1273 BUSD |
0.1281 BUSD |
0.1284 BUSD |
| 2023-06-02 |
0.1293 BUSD |
15,541,532.0000 |
0.1280 BUSD |
0.1238 BUSD |
0.1256 BUSD |
0.1299 BUSD |
| 2023-06-01 |
0.1377 BUSD |
79,298,017.0000 |
0.1334 BUSD |
0.1275 BUSD |
0.1281 BUSD |
0.1278 BUSD |
| 2023-05-31 |
0.1326 BUSD |
34,865,740.0000 |
0.1317 BUSD |
0.1284 BUSD |
0.1302 BUSD |
0.1340 BUSD |
| 2023-05-30 |
0.1288 BUSD |
10,479,426.0000 |
0.1263 BUSD |
0.1248 BUSD |
0.1262 BUSD |
0.1316 BUSD |
| 2023-05-29 |
0.1259 BUSD |
15,770,987.0000 |
0.1242 BUSD |
0.1228 BUSD |
0.1239 BUSD |
0.1268 BUSD |
| 2023-05-28 |
0.1215 BUSD |
8,155,832.0000 |
0.1188 BUSD |
0.1180 BUSD |
0.1197 BUSD |
0.1245 BUSD |
| 2023-05-27 |
0.1184 BUSD |
6,741,719.0000 |
0.1158 BUSD |
0.1154 BUSD |
0.1161 BUSD |
0.1186 BUSD |
| 2023-05-26 |
0.1158 BUSD |
7,228,234.0000 |
0.1159 BUSD |
0.1145 BUSD |
0.1152 BUSD |
0.1159 BUSD |
| 2023-05-25 |
0.1156 BUSD |
7,845,021.0000 |
0.1163 BUSD |
0.1131 BUSD |
0.1146 BUSD |
0.1157 BUSD |
| 2023-05-24 |
0.1164 BUSD |
10,098,651.0000 |
0.1217 BUSD |
0.1123 BUSD |
0.1143 BUSD |
0.1164 BUSD |
| 2023-05-23 |
0.1212 BUSD |
5,656,475.0000 |
0.1187 BUSD |
0.1178 BUSD |
0.1187 BUSD |
0.1216 BUSD |
| 2023-05-22 |
0.1185 BUSD |
4,980,442.0000 |
0.1180 BUSD |
0.1157 BUSD |
0.1170 BUSD |
0.1187 BUSD |
| 2023-05-21 |
0.1188 BUSD |
7,434,831.0000 |
0.1212 BUSD |
0.1165 BUSD |
0.1176 BUSD |
0.1181 BUSD |
| 2023-05-20 |
0.1212 BUSD |
6,897,361.0000 |
0.1238 BUSD |
0.1202 BUSD |
0.1208 BUSD |
0.1209 BUSD |
| 2023-05-19 |
0.1237 BUSD |
11,478,832.0000 |
0.1207 BUSD |
0.1194 BUSD |
0.1203 BUSD |
0.1237 BUSD |
| 2023-05-18 |
0.1221 BUSD |
7,380,542.0000 |
0.1242 BUSD |
0.1179 BUSD |
0.1192 BUSD |
0.1218 BUSD |
| 2023-05-17 |
0.1228 BUSD |
10,511,224.0000 |
0.1232 BUSD |
0.1191 BUSD |
0.1208 BUSD |
0.1241 BUSD |
| 2023-05-16 |
0.1225 BUSD |
13,418,287.0000 |
0.1252 BUSD |
0.1204 BUSD |
0.1216 BUSD |
0.1229 BUSD |
| 2023-05-15 |
0.1254 BUSD |
21,769,547.0000 |
0.1168 BUSD |
0.1149 BUSD |
0.1173 BUSD |
0.1300 BUSD |
| 2023-05-14 |
0.1162 BUSD |
7,351,820.0000 |
0.1165 BUSD |
0.1144 BUSD |
0.1154 BUSD |
0.1163 BUSD |
| 2023-05-13 |
0.1160 BUSD |
6,873,504.0000 |
0.1166 BUSD |
0.1148 BUSD |
0.1156 BUSD |
0.1167 BUSD |
| 2023-05-12 |
0.1122 BUSD |
13,000,445.0000 |
0.1113 BUSD |
0.1081 BUSD |
0.1099 BUSD |
0.1160 BUSD |
| 2023-05-11 |
0.1136 BUSD |
10,264,757.0000 |
0.1190 BUSD |
0.1101 BUSD |
0.1118 BUSD |
0.1114 BUSD |
| 2023-05-10 |
0.1160 BUSD |
15,150,743.0000 |
0.1149 BUSD |
0.1111 BUSD |
0.1129 BUSD |
0.1191 BUSD |
| 2023-05-09 |
0.1157 BUSD |
8,733,443.0000 |
0.1172 BUSD |
0.1125 BUSD |
0.1145 BUSD |
0.1149 BUSD |
| 2023-05-08 |
0.1174 BUSD |
13,576,817.0000 |
0.1260 BUSD |
0.1109 BUSD |
0.1153 BUSD |
0.1168 BUSD |
| 2023-05-07 |
0.1272 BUSD |
3,078,453.0000 |
0.1266 BUSD |
0.1254 BUSD |
0.1259 BUSD |
0.1272 BUSD |
| 2023-05-06 |
0.1284 BUSD |
5,535,499.0000 |
0.1340 BUSD |
0.1233 BUSD |
0.1254 BUSD |
0.1264 BUSD |
| 2023-05-05 |
0.1318 BUSD |
5,405,572.0000 |
0.1321 BUSD |
0.1265 BUSD |
0.1306 BUSD |
0.1345 BUSD |
| 2023-05-04 |
0.1336 BUSD |
3,408,017.0000 |
0.1363 BUSD |
0.1312 BUSD |
0.1322 BUSD |
0.1320 BUSD |
| 2023-05-03 |
0.1316 BUSD |
7,208,635.0000 |
0.1328 BUSD |
0.1281 BUSD |
0.1293 BUSD |
0.1363 BUSD |
| 2023-05-02 |
0.1308 BUSD |
5,239,018.0000 |
0.1309 BUSD |
0.1285 BUSD |
0.1295 BUSD |
0.1326 BUSD |
| 2023-05-01 |
0.1327 BUSD |
5,805,167.0000 |
0.1356 BUSD |
0.1293 BUSD |
0.1309 BUSD |
0.1310 BUSD |
| 2023-04-30 |
0.1378 BUSD |
5,584,883.0000 |
0.1390 BUSD |
0.1349 BUSD |
0.1367 BUSD |
0.1368 BUSD |
| 2023-04-29 |
0.1386 BUSD |
6,937,292.0000 |
0.1371 BUSD |
0.1364 BUSD |
0.1373 BUSD |
0.1386 BUSD |
| 2023-04-28 |
0.1375 BUSD |
10,441,695.0000 |
0.1403 BUSD |
0.1346 BUSD |
0.1358 BUSD |
0.1372 BUSD |
| 2023-04-27 |
0.1399 BUSD |
12,333,799.0000 |
0.1388 BUSD |
0.1356 BUSD |
0.1380 BUSD |
0.1402 BUSD |
| 2023-04-26 |
0.1412 BUSD |
16,157,553.0000 |
0.1414 BUSD |
0.1311 BUSD |
0.1380 BUSD |
0.1386 BUSD |
| 2023-04-25 |
0.1347 BUSD |
10,627,396.0000 |
0.1356 BUSD |
0.1303 BUSD |
0.1322 BUSD |
0.1408 BUSD |
| 2023-04-24 |
0.1376 BUSD |
8,591,853.0000 |
0.1380 BUSD |
0.1342 BUSD |
0.1361 BUSD |
0.1357 BUSD |
| 2023-04-23 |
0.1383 BUSD |
7,618,986.0000 |
0.1417 BUSD |
0.1341 BUSD |
0.1365 BUSD |
0.1379 BUSD |
| 2023-04-22 |
0.1384 BUSD |
7,114,606.0000 |
0.1364 BUSD |
0.1352 BUSD |
0.1362 BUSD |
0.1415 BUSD |
| 2023-04-21 |
0.1420 BUSD |
10,438,220.0000 |
0.1465 BUSD |
0.1342 BUSD |
0.1361 BUSD |
0.1366 BUSD |
| 2023-04-20 |
0.1512 BUSD |
13,072,372.0000 |
0.1520 BUSD |
0.1438 BUSD |
0.1454 BUSD |
0.1465 BUSD |
| 2023-04-19 |
0.1573 BUSD |
21,730,735.0000 |
0.1698 BUSD |
0.1469 BUSD |
0.1540 BUSD |
0.1520 BUSD |
| 2023-04-18 |
0.1712 BUSD |
22,628,763.0000 |
0.1726 BUSD |
0.1654 BUSD |
0.1673 BUSD |
0.1696 BUSD |