Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.1680 BUSD |
25,546,600.0000 |
0.1664 BUSD |
0.1612 BUSD |
0.1653 BUSD |
0.1720 BUSD |
| 2023-04-16 |
0.1665 BUSD |
12,445,247.0000 |
0.1670 BUSD |
0.1630 BUSD |
0.1649 BUSD |
0.1677 BUSD |
| 2023-04-15 |
0.1670 BUSD |
22,375,099.0000 |
0.1616 BUSD |
0.1589 BUSD |
0.1608 BUSD |
0.1678 BUSD |
| 2023-04-14 |
0.1579 BUSD |
29,196,473.0000 |
0.1504 BUSD |
0.1499 BUSD |
0.1532 BUSD |
0.1619 BUSD |
| 2023-04-13 |
0.1492 BUSD |
10,795,136.0000 |
0.1477 BUSD |
0.1455 BUSD |
0.1466 BUSD |
0.1505 BUSD |
| 2023-04-12 |
0.1458 BUSD |
14,533,044.0000 |
0.1478 BUSD |
0.1417 BUSD |
0.1431 BUSD |
0.1481 BUSD |
| 2023-04-11 |
0.1499 BUSD |
17,339,335.0000 |
0.1537 BUSD |
0.1472 BUSD |
0.1481 BUSD |
0.1476 BUSD |
| 2023-04-10 |
0.1462 BUSD |
11,268,253.0000 |
0.1436 BUSD |
0.1417 BUSD |
0.1429 BUSD |
0.1526 BUSD |
| 2023-04-09 |
0.1417 BUSD |
8,907,304.0000 |
0.1416 BUSD |
0.1388 BUSD |
0.1404 BUSD |
0.1438 BUSD |
| 2023-04-08 |
0.1432 BUSD |
10,207,784.0000 |
0.1426 BUSD |
0.1407 BUSD |
0.1417 BUSD |
0.1416 BUSD |
| 2023-04-07 |
0.1428 BUSD |
11,163,351.0000 |
0.1459 BUSD |
0.1404 BUSD |
0.1417 BUSD |
0.1425 BUSD |
| 2023-04-06 |
0.1459 BUSD |
11,988,971.0000 |
0.1477 BUSD |
0.1435 BUSD |
0.1454 BUSD |
0.1456 BUSD |
| 2023-04-05 |
0.1507 BUSD |
23,798,292.0000 |
0.1433 BUSD |
0.1422 BUSD |
0.1462 BUSD |
0.1476 BUSD |
| 2023-04-04 |
0.1411 BUSD |
8,665,898.0000 |
0.1397 BUSD |
0.1387 BUSD |
0.1393 BUSD |
0.1431 BUSD |
| 2023-04-03 |
0.1390 BUSD |
15,338,990.0000 |
0.1386 BUSD |
0.1336 BUSD |
0.1370 BUSD |
0.1396 BUSD |
| 2023-04-02 |
0.1400 BUSD |
10,719,037.0000 |
0.1428 BUSD |
0.1364 BUSD |
0.1382 BUSD |
0.1381 BUSD |
| 2023-04-01 |
0.1436 BUSD |
12,818,409.0000 |
0.1454 BUSD |
0.1413 BUSD |
0.1426 BUSD |
0.1436 BUSD |
| 2023-03-31 |
0.1443 BUSD |
11,356,865.0000 |
0.1446 BUSD |
0.1399 BUSD |
0.1418 BUSD |
0.1454 BUSD |
| 2023-03-30 |
0.1444 BUSD |
18,679,146.0000 |
0.1467 BUSD |
0.1398 BUSD |
0.1414 BUSD |
0.1440 BUSD |
| 2023-03-29 |
0.1459 BUSD |
19,711,475.0000 |
0.1402 BUSD |
0.1395 BUSD |
0.1414 BUSD |
0.1466 BUSD |
| 2023-03-28 |
0.1340 BUSD |
18,341,648.0000 |
0.1341 BUSD |
0.1292 BUSD |
0.1307 BUSD |
0.1404 BUSD |
| 2023-03-27 |
0.1352 BUSD |
18,818,270.0000 |
0.1416 BUSD |
0.1288 BUSD |
0.1317 BUSD |
0.1340 BUSD |
| 2023-03-26 |
0.1405 BUSD |
10,006,183.0000 |
0.1381 BUSD |
0.1367 BUSD |
0.1394 BUSD |
0.1423 BUSD |
| 2023-03-25 |
0.1399 BUSD |
17,278,963.0000 |
0.1427 BUSD |
0.1361 BUSD |
0.1376 BUSD |
0.1374 BUSD |
| 2023-03-24 |
0.1454 BUSD |
15,377,921.0000 |
0.1523 BUSD |
0.1386 BUSD |
0.1429 BUSD |
0.1432 BUSD |
| 2023-03-23 |
0.1524 BUSD |
26,986,271.0000 |
0.1434 BUSD |
0.1416 BUSD |
0.1430 BUSD |
0.1529 BUSD |
| 2023-03-22 |
0.1479 BUSD |
30,254,146.0000 |
0.1518 BUSD |
0.1379 BUSD |
0.1428 BUSD |
0.1433 BUSD |
| 2023-03-21 |
0.1498 BUSD |
31,774,580.0000 |
0.1491 BUSD |
0.1419 BUSD |
0.1464 BUSD |
0.1521 BUSD |
| 2023-03-20 |
0.1524 BUSD |
39,556,247.0000 |
0.1543 BUSD |
0.1456 BUSD |
0.1494 BUSD |
0.1485 BUSD |
| 2023-03-19 |
0.1610 BUSD |
37,753,048.0000 |
0.1551 BUSD |
0.1531 BUSD |
0.1565 BUSD |
0.1600 BUSD |
| 2023-03-18 |
0.1642 BUSD |
51,898,612.0000 |
0.1634 BUSD |
0.1511 BUSD |
0.1573 BUSD |
0.1562 BUSD |
| 2023-03-17 |
0.1532 BUSD |
33,290,106.0000 |
0.1511 BUSD |
0.1473 BUSD |
0.1500 BUSD |
0.1618 BUSD |
| 2023-03-16 |
0.1517 BUSD |
39,462,647.0000 |
0.1405 BUSD |
0.1389 BUSD |
0.1425 BUSD |
0.1498 BUSD |
| 2023-03-15 |
0.1476 BUSD |
32,430,808.0000 |
0.1526 BUSD |
0.1318 BUSD |
0.1365 BUSD |
0.1397 BUSD |
| 2023-03-14 |
0.1527 BUSD |
44,366,928.0000 |
0.1457 BUSD |
0.1392 BUSD |
0.1420 BUSD |
0.1530 BUSD |
| 2023-03-13 |
0.1405 BUSD |
37,453,028.0000 |
0.1317 BUSD |
0.1288 BUSD |
0.1323 BUSD |
0.1447 BUSD |
| 2023-03-12 |
0.1167 BUSD |
17,801,471.0000 |
0.1148 BUSD |
0.1117 BUSD |
0.1127 BUSD |
0.1278 BUSD |
| 2023-03-11 |
0.1152 BUSD |
17,699,892.0000 |
0.1167 BUSD |
0.1093 BUSD |
0.1122 BUSD |
0.1144 BUSD |
| 2023-03-10 |
0.1130 BUSD |
26,737,466.0000 |
0.1169 BUSD |
0.1052 BUSD |
0.1100 BUSD |
0.1174 BUSD |
| 2023-03-09 |
0.1220 BUSD |
21,412,117.0000 |
0.1248 BUSD |
0.1124 BUSD |
0.1154 BUSD |
0.1153 BUSD |
| 2023-03-08 |
0.1300 BUSD |
15,312,850.0000 |
0.1374 BUSD |
0.1215 BUSD |
0.1250 BUSD |
0.1249 BUSD |
| 2023-03-07 |
0.1391 BUSD |
13,962,693.0000 |
0.1426 BUSD |
0.1328 BUSD |
0.1353 BUSD |
0.1373 BUSD |
| 2023-03-06 |
0.1401 BUSD |
12,819,050.0000 |
0.1406 BUSD |
0.1362 BUSD |
0.1378 BUSD |
0.1426 BUSD |
| 2023-03-05 |
0.1436 BUSD |
9,380,358.0000 |
0.1417 BUSD |
0.1394 BUSD |
0.1410 BUSD |
0.1406 BUSD |
| 2023-03-04 |
0.1416 BUSD |
12,775,769.0000 |
0.1471 BUSD |
0.1350 BUSD |
0.1396 BUSD |
0.1399 BUSD |
| 2023-03-03 |
0.1445 BUSD |
23,755,517.0000 |
0.1547 BUSD |
0.1344 BUSD |
0.1406 BUSD |
0.1467 BUSD |
| 2023-03-02 |
0.1543 BUSD |
11,043,836.0000 |
0.1599 BUSD |
0.1505 BUSD |
0.1527 BUSD |
0.1547 BUSD |
| 2023-03-01 |
0.1589 BUSD |
17,150,315.0000 |
0.1526 BUSD |
0.1512 BUSD |
0.1539 BUSD |
0.1604 BUSD |
| 2023-02-28 |
0.1598 BUSD |
25,660,835.0000 |
0.1575 BUSD |
0.1524 BUSD |
0.1545 BUSD |
0.1543 BUSD |
| 2023-02-27 |
0.1588 BUSD |
17,997,149.0000 |
0.1605 BUSD |
0.1533 BUSD |
0.1555 BUSD |
0.1572 BUSD |