Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-07 |
0.0620 BUSD |
10,754,748.0000 |
0.0621 BUSD |
0.0612 BUSD |
0.0615 BUSD |
0.0627 BUSD |
| 2023-01-06 |
0.0605 BUSD |
15,929,533.0000 |
0.0608 BUSD |
0.0581 BUSD |
0.0588 BUSD |
0.0620 BUSD |
| 2023-01-05 |
0.0611 BUSD |
7,714,222.0000 |
0.0610 BUSD |
0.0597 BUSD |
0.0604 BUSD |
0.0607 BUSD |
| 2023-01-04 |
0.0611 BUSD |
11,602,825.0000 |
0.0602 BUSD |
0.0599 BUSD |
0.0603 BUSD |
0.0610 BUSD |
| 2023-01-03 |
0.0598 BUSD |
8,917,686.0000 |
0.0595 BUSD |
0.0586 BUSD |
0.0589 BUSD |
0.0600 BUSD |
| 2023-01-02 |
0.0585 BUSD |
8,756,530.0000 |
0.0565 BUSD |
0.0554 BUSD |
0.0561 BUSD |
0.0595 BUSD |
| 2023-01-01 |
0.0557 BUSD |
2,409,122.0000 |
0.0554 BUSD |
0.0550 BUSD |
0.0554 BUSD |
0.0563 BUSD |
| 2022-12-31 |
0.0554 BUSD |
7,632,494.0000 |
0.0551 BUSD |
0.0548 BUSD |
0.0550 BUSD |
0.0553 BUSD |
| 2022-12-30 |
0.0549 BUSD |
12,206,212.0000 |
0.0551 BUSD |
0.0537 BUSD |
0.0546 BUSD |
0.0551 BUSD |
| 2022-12-29 |
0.0556 BUSD |
7,473,019.0000 |
0.0559 BUSD |
0.0537 BUSD |
0.0548 BUSD |
0.0552 BUSD |
| 2022-12-28 |
0.0572 BUSD |
9,602,615.0000 |
0.0595 BUSD |
0.0555 BUSD |
0.0561 BUSD |
0.0558 BUSD |
| 2022-12-27 |
0.0594 BUSD |
10,832,398.0000 |
0.0600 BUSD |
0.0581 BUSD |
0.0590 BUSD |
0.0592 BUSD |
| 2022-12-26 |
0.0599 BUSD |
19,257,480.0000 |
0.0578 BUSD |
0.0576 BUSD |
0.0586 BUSD |
0.0598 BUSD |
| 2022-12-25 |
0.0567 BUSD |
8,886,378.0000 |
0.0578 BUSD |
0.0556 BUSD |
0.0563 BUSD |
0.0578 BUSD |
| 2022-12-24 |
0.0578 BUSD |
4,131,450.0000 |
0.0585 BUSD |
0.0573 BUSD |
0.0576 BUSD |
0.0579 BUSD |
| 2022-12-23 |
0.0584 BUSD |
5,998,292.0000 |
0.0585 BUSD |
0.0577 BUSD |
0.0582 BUSD |
0.0584 BUSD |
| 2022-12-22 |
0.0578 BUSD |
7,417,674.0000 |
0.0574 BUSD |
0.0566 BUSD |
0.0571 BUSD |
0.0584 BUSD |
| 2022-12-21 |
0.0571 BUSD |
5,052,718.0000 |
0.0574 BUSD |
0.0562 BUSD |
0.0567 BUSD |
0.0573 BUSD |
| 2022-12-20 |
0.0571 BUSD |
4,748,021.0000 |
0.0551 BUSD |
0.0549 BUSD |
0.0557 BUSD |
0.0576 BUSD |
| 2022-12-19 |
0.0565 BUSD |
7,590,129.0000 |
0.0576 BUSD |
0.0537 BUSD |
0.0551 BUSD |
0.0549 BUSD |
| 2022-12-18 |
0.0576 BUSD |
5,683,052.0000 |
0.0580 BUSD |
0.0569 BUSD |
0.0573 BUSD |
0.0580 BUSD |
| 2022-12-17 |
0.0570 BUSD |
8,835,258.0000 |
0.0562 BUSD |
0.0550 BUSD |
0.0562 BUSD |
0.0576 BUSD |
| 2022-12-16 |
0.0599 BUSD |
11,753,550.0000 |
0.0638 BUSD |
0.0551 BUSD |
0.0568 BUSD |
0.0557 BUSD |
| 2022-12-15 |
0.0651 BUSD |
6,574,706.0000 |
0.0658 BUSD |
0.0633 BUSD |
0.0638 BUSD |
0.0636 BUSD |
| 2022-12-14 |
0.0671 BUSD |
13,311,572.0000 |
0.0672 BUSD |
0.0642 BUSD |
0.0656 BUSD |
0.0657 BUSD |
| 2022-12-13 |
0.0672 BUSD |
18,477,989.0000 |
0.0682 BUSD |
0.0654 BUSD |
0.0663 BUSD |
0.0670 BUSD |
| 2022-12-12 |
0.0674 BUSD |
19,144,900.0000 |
0.0694 BUSD |
0.0658 BUSD |
0.0664 BUSD |
0.0681 BUSD |
| 2022-12-11 |
0.0700 BUSD |
27,059,577.0000 |
0.0722 BUSD |
0.0687 BUSD |
0.0692 BUSD |
0.0695 BUSD |
| 2022-12-10 |
0.0714 BUSD |
84,873,966.0000 |
0.0654 BUSD |
0.0652 BUSD |
0.0655 BUSD |
0.0718 BUSD |
| 2022-12-09 |
0.0670 BUSD |
42,992,129.0000 |
0.0637 BUSD |
0.0631 BUSD |
0.0637 BUSD |
0.0654 BUSD |
| 2022-12-08 |
0.0623 BUSD |
11,412,513.0000 |
0.0617 BUSD |
0.0613 BUSD |
0.0616 BUSD |
0.0637 BUSD |
| 2022-12-07 |
0.0621 BUSD |
12,590,064.0000 |
0.0642 BUSD |
0.0607 BUSD |
0.0615 BUSD |
0.0617 BUSD |
| 2022-12-06 |
0.0640 BUSD |
10,314,803.0000 |
0.0642 BUSD |
0.0631 BUSD |
0.0635 BUSD |
0.0640 BUSD |
| 2022-12-05 |
0.0647 BUSD |
11,352,738.0000 |
0.0640 BUSD |
0.0632 BUSD |
0.0636 BUSD |
0.0640 BUSD |
| 2022-12-04 |
0.0635 BUSD |
21,476,109.0000 |
0.0628 BUSD |
0.0628 BUSD |
0.0632 BUSD |
0.0639 BUSD |
| 2022-12-03 |
0.0647 BUSD |
10,921,391.0000 |
0.0650 BUSD |
0.0627 BUSD |
0.0632 BUSD |
0.0627 BUSD |
| 2022-12-02 |
0.0644 BUSD |
12,086,402.0000 |
0.0644 BUSD |
0.0628 BUSD |
0.0635 BUSD |
0.0649 BUSD |
| 2022-12-01 |
0.0641 BUSD |
13,874,997.0000 |
0.0646 BUSD |
0.0629 BUSD |
0.0640 BUSD |
0.0642 BUSD |
| 2022-11-30 |
0.0632 BUSD |
15,075,804.0000 |
0.0626 BUSD |
0.0611 BUSD |
0.0624 BUSD |
0.0646 BUSD |
| 2022-11-29 |
0.0625 BUSD |
23,504,733.0000 |
0.0621 BUSD |
0.0612 BUSD |
0.0622 BUSD |
0.0628 BUSD |
| 2022-11-28 |
0.0607 BUSD |
20,772,350.0000 |
0.0628 BUSD |
0.0588 BUSD |
0.0599 BUSD |
0.0620 BUSD |
| 2022-11-27 |
0.0650 BUSD |
17,226,817.0000 |
0.0630 BUSD |
0.0627 BUSD |
0.0632 BUSD |
0.0630 BUSD |
| 2022-11-26 |
0.0640 BUSD |
22,249,843.0000 |
0.0624 BUSD |
0.0620 BUSD |
0.0630 BUSD |
0.0628 BUSD |
| 2022-11-25 |
0.0625 BUSD |
26,826,678.0000 |
0.0624 BUSD |
0.0598 BUSD |
0.0604 BUSD |
0.0621 BUSD |
| 2022-11-24 |
0.0610 BUSD |
24,464,863.0000 |
0.0622 BUSD |
0.0592 BUSD |
0.0602 BUSD |
0.0620 BUSD |
| 2022-11-23 |
0.0635 BUSD |
96,659,514.0000 |
0.0550 BUSD |
0.0545 BUSD |
0.0549 BUSD |
0.0621 BUSD |
| 2022-11-22 |
0.0539 BUSD |
13,552,051.0000 |
0.0539 BUSD |
0.0516 BUSD |
0.0524 BUSD |
0.0549 BUSD |
| 2022-11-21 |
0.0548 BUSD |
16,476,542.0000 |
0.0569 BUSD |
0.0521 BUSD |
0.0538 BUSD |
0.0537 BUSD |
| 2022-11-20 |
0.0595 BUSD |
20,006,406.0000 |
0.0599 BUSD |
0.0566 BUSD |
0.0573 BUSD |
0.0566 BUSD |
| 2022-11-19 |
0.0596 BUSD |
6,154,158.0000 |
0.0604 BUSD |
0.0582 BUSD |
0.0589 BUSD |
0.0599 BUSD |