Identifier on Binance: GRTBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-02-26 |
0.1568 BUSD |
23,699,512.0000 |
0.1490 BUSD |
0.1487 BUSD |
0.1506 BUSD |
0.1611 BUSD |
2023-02-25 |
0.1488 BUSD |
17,085,764.0000 |
0.1549 BUSD |
0.1413 BUSD |
0.1446 BUSD |
0.1471 BUSD |
2023-02-24 |
0.1588 BUSD |
26,751,845.0000 |
0.1609 BUSD |
0.1509 BUSD |
0.1542 BUSD |
0.1548 BUSD |
2023-02-23 |
0.1658 BUSD |
32,641,211.0000 |
0.1634 BUSD |
0.1587 BUSD |
0.1615 BUSD |
0.1617 BUSD |
2023-02-22 |
0.1595 BUSD |
31,849,462.0000 |
0.1676 BUSD |
0.1538 BUSD |
0.1564 BUSD |
0.1639 BUSD |
2023-02-21 |
0.1725 BUSD |
57,183,763.0000 |
0.1714 BUSD |
0.1632 BUSD |
0.1664 BUSD |
0.1673 BUSD |
2023-02-20 |
0.1710 BUSD |
37,928,906.0000 |
0.1690 BUSD |
0.1631 BUSD |
0.1693 BUSD |
0.1711 BUSD |
2023-02-19 |
0.1777 BUSD |
62,779,747.0000 |
0.1773 BUSD |
0.1671 BUSD |
0.1699 BUSD |
0.1693 BUSD |
2023-02-18 |
0.1740 BUSD |
62,340,338.0000 |
0.1680 BUSD |
0.1660 BUSD |
0.1683 BUSD |
0.1775 BUSD |
2023-02-17 |
0.1690 BUSD |
52,073,022.0000 |
0.1635 BUSD |
0.1628 BUSD |
0.1685 BUSD |
0.1681 BUSD |
2023-02-16 |
0.1782 BUSD |
73,948,944.0000 |
0.1847 BUSD |
0.1636 BUSD |
0.1666 BUSD |
0.1665 BUSD |
2023-02-15 |
0.1761 BUSD |
122,157,625.0000 |
0.1692 BUSD |
0.1652 BUSD |
0.1672 BUSD |
0.1838 BUSD |
2023-02-14 |
0.1623 BUSD |
124,845,909.0000 |
0.1477 BUSD |
0.1453 BUSD |
0.1467 BUSD |
0.1695 BUSD |
2023-02-13 |
0.1477 BUSD |
61,013,221.0000 |
0.1544 BUSD |
0.1393 BUSD |
0.1437 BUSD |
0.1481 BUSD |
2023-02-12 |
0.1624 BUSD |
85,414,062.0000 |
0.1616 BUSD |
0.1511 BUSD |
0.1550 BUSD |
0.1543 BUSD |
2023-02-11 |
0.1607 BUSD |
93,500,046.0000 |
0.1666 BUSD |
0.1557 BUSD |
0.1585 BUSD |
0.1623 BUSD |
2023-02-10 |
0.1600 BUSD |
182,318,356.0000 |
0.1476 BUSD |
0.1434 BUSD |
0.1495 BUSD |
0.1640 BUSD |
2023-02-09 |
0.1679 BUSD |
192,823,593.0000 |
0.1753 BUSD |
0.1406 BUSD |
0.1489 BUSD |
0.1474 BUSD |
2023-02-08 |
0.1895 BUSD |
312,493,492.0000 |
0.2085 BUSD |
0.1701 BUSD |
0.1779 BUSD |
0.1768 BUSD |
2023-02-07 |
0.1867 BUSD |
543,321,951.0000 |
0.1290 BUSD |
0.1282 BUSD |
0.1325 BUSD |
0.2055 BUSD |
2023-02-06 |
0.1324 BUSD |
124,971,694.0000 |
0.1326 BUSD |
0.1259 BUSD |
0.1281 BUSD |
0.1317 BUSD |
2023-02-05 |
0.1190 BUSD |
200,030,712.0000 |
0.1138 BUSD |
0.1100 BUSD |
0.1119 BUSD |
0.1288 BUSD |
2023-02-04 |
0.1086 BUSD |
90,853,310.0000 |
0.0989 BUSD |
0.0975 BUSD |
0.0980 BUSD |
0.1131 BUSD |
2023-02-03 |
0.0972 BUSD |
40,065,439.0000 |
0.0952 BUSD |
0.0933 BUSD |
0.0943 BUSD |
0.0988 BUSD |
2023-02-02 |
0.0960 BUSD |
39,946,066.0000 |
0.0932 BUSD |
0.0927 BUSD |
0.0938 BUSD |
0.0957 BUSD |
2023-02-01 |
0.0884 BUSD |
28,750,679.0000 |
0.0888 BUSD |
0.0832 BUSD |
0.0846 BUSD |
0.0932 BUSD |
2023-01-31 |
0.0891 BUSD |
18,169,892.0000 |
0.0871 BUSD |
0.0868 BUSD |
0.0880 BUSD |
0.0890 BUSD |
2023-01-30 |
0.0901 BUSD |
22,575,485.0000 |
0.0965 BUSD |
0.0850 BUSD |
0.0865 BUSD |
0.0866 BUSD |
2023-01-29 |
0.0951 BUSD |
15,523,020.0000 |
0.0927 BUSD |
0.0912 BUSD |
0.0934 BUSD |
0.0962 BUSD |
2023-01-28 |
0.0943 BUSD |
12,951,059.0000 |
0.0958 BUSD |
0.0916 BUSD |
0.0926 BUSD |
0.0927 BUSD |
2023-01-27 |
0.0931 BUSD |
32,716,070.0000 |
0.0919 BUSD |
0.0889 BUSD |
0.0906 BUSD |
0.0948 BUSD |
2023-01-26 |
0.0911 BUSD |
31,265,021.0000 |
0.0919 BUSD |
0.0883 BUSD |
0.0905 BUSD |
0.0915 BUSD |
2023-01-25 |
0.0910 BUSD |
41,805,999.0000 |
0.0896 BUSD |
0.0846 BUSD |
0.0879 BUSD |
0.0921 BUSD |
2023-01-24 |
0.0928 BUSD |
44,274,802.0000 |
0.0898 BUSD |
0.0866 BUSD |
0.0899 BUSD |
0.0894 BUSD |
2023-01-23 |
0.0891 BUSD |
57,174,392.0000 |
0.0832 BUSD |
0.0832 BUSD |
0.0852 BUSD |
0.0903 BUSD |
2023-01-22 |
0.0839 BUSD |
27,667,721.0000 |
0.0825 BUSD |
0.0805 BUSD |
0.0822 BUSD |
0.0824 BUSD |
2023-01-21 |
0.0845 BUSD |
33,985,678.0000 |
0.0838 BUSD |
0.0819 BUSD |
0.0842 BUSD |
0.0828 BUSD |
2023-01-20 |
0.0803 BUSD |
24,220,593.0000 |
0.0780 BUSD |
0.0769 BUSD |
0.0776 BUSD |
0.0838 BUSD |
2023-01-19 |
0.0762 BUSD |
16,798,401.0000 |
0.0746 BUSD |
0.0736 BUSD |
0.0751 BUSD |
0.0782 BUSD |
2023-01-18 |
0.0784 BUSD |
31,536,774.0000 |
0.0814 BUSD |
0.0732 BUSD |
0.0755 BUSD |
0.0751 BUSD |
2023-01-17 |
0.0832 BUSD |
27,476,526.0000 |
0.0815 BUSD |
0.0797 BUSD |
0.0814 BUSD |
0.0815 BUSD |
2023-01-16 |
0.0838 BUSD |
33,333,104.0000 |
0.0851 BUSD |
0.0792 BUSD |
0.0820 BUSD |
0.0820 BUSD |
2023-01-15 |
0.0843 BUSD |
60,149,929.0000 |
0.0823 BUSD |
0.0776 BUSD |
0.0793 BUSD |
0.0852 BUSD |
2023-01-14 |
0.0788 BUSD |
65,329,645.0000 |
0.0767 BUSD |
0.0725 BUSD |
0.0779 BUSD |
0.0823 BUSD |
2023-01-13 |
0.0746 BUSD |
42,045,885.0000 |
0.0733 BUSD |
0.0712 BUSD |
0.0720 BUSD |
0.0766 BUSD |
2023-01-12 |
0.0716 BUSD |
39,211,156.0000 |
0.0722 BUSD |
0.0683 BUSD |
0.0701 BUSD |
0.0736 BUSD |
2023-01-11 |
0.0706 BUSD |
29,414,749.0000 |
0.0729 BUSD |
0.0682 BUSD |
0.0690 BUSD |
0.0715 BUSD |
2023-01-10 |
0.0715 BUSD |
31,617,220.0000 |
0.0708 BUSD |
0.0682 BUSD |
0.0703 BUSD |
0.0722 BUSD |
2023-01-09 |
0.0715 BUSD |
41,485,642.0000 |
0.0700 BUSD |
0.0687 BUSD |
0.0702 BUSD |
0.0708 BUSD |
2023-01-08 |
0.0680 BUSD |
71,463,031.0000 |
0.0640 BUSD |
0.0619 BUSD |
0.0633 BUSD |
0.0697 BUSD |