Identifier on Binance: GRTBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
0.0606 BUSD |
6,279,274.0000 |
0.0605 BUSD |
0.0596 BUSD |
0.0600 BUSD |
0.0604 BUSD |
| 2022-11-17 |
0.0607 BUSD |
5,901,502.0000 |
0.0617 BUSD |
0.0595 BUSD |
0.0603 BUSD |
0.0606 BUSD |
| 2022-11-16 |
0.0627 BUSD |
6,913,272.0000 |
0.0641 BUSD |
0.0606 BUSD |
0.0616 BUSD |
0.0619 BUSD |
| 2022-11-15 |
0.0650 BUSD |
7,617,762.0000 |
0.0640 BUSD |
0.0630 BUSD |
0.0642 BUSD |
0.0641 BUSD |
| 2022-11-14 |
0.0611 BUSD |
14,853,935.0000 |
0.0614 BUSD |
0.0580 BUSD |
0.0593 BUSD |
0.0634 BUSD |
| 2022-11-13 |
0.0626 BUSD |
8,399,287.0000 |
0.0620 BUSD |
0.0602 BUSD |
0.0609 BUSD |
0.0610 BUSD |
| 2022-11-12 |
0.0623 BUSD |
8,384,046.0000 |
0.0660 BUSD |
0.0599 BUSD |
0.0614 BUSD |
0.0620 BUSD |
| 2022-11-11 |
0.0665 BUSD |
17,765,480.0000 |
0.0694 BUSD |
0.0629 BUSD |
0.0645 BUSD |
0.0650 BUSD |
| 2022-11-10 |
0.0664 BUSD |
33,284,024.0000 |
0.0580 BUSD |
0.0572 BUSD |
0.0617 BUSD |
0.0684 BUSD |
| 2022-11-09 |
0.0663 BUSD |
44,694,759.0000 |
0.0756 BUSD |
0.0563 BUSD |
0.0589 BUSD |
0.0573 BUSD |
| 2022-11-08 |
0.0792 BUSD |
45,646,544.0000 |
0.0903 BUSD |
0.0673 BUSD |
0.0749 BUSD |
0.0763 BUSD |
| 2022-11-07 |
0.0901 BUSD |
14,918,283.0000 |
0.0901 BUSD |
0.0864 BUSD |
0.0890 BUSD |
0.0904 BUSD |
| 2022-11-06 |
0.0960 BUSD |
17,854,425.0000 |
0.0984 BUSD |
0.0906 BUSD |
0.0927 BUSD |
0.0907 BUSD |
| 2022-11-05 |
0.0997 BUSD |
42,098,032.0000 |
0.0947 BUSD |
0.0947 BUSD |
0.0962 BUSD |
0.0989 BUSD |
| 2022-11-04 |
0.0942 BUSD |
47,156,282.0000 |
0.0868 BUSD |
0.0854 BUSD |
0.0875 BUSD |
0.0945 BUSD |
| 2022-11-03 |
0.0904 BUSD |
44,809,463.0000 |
0.0814 BUSD |
0.0811 BUSD |
0.0831 BUSD |
0.0869 BUSD |
| 2022-11-02 |
0.0821 BUSD |
9,782,046.0000 |
0.0822 BUSD |
0.0791 BUSD |
0.0810 BUSD |
0.0814 BUSD |
| 2022-11-01 |
0.0851 BUSD |
9,032,301.0000 |
0.0845 BUSD |
0.0821 BUSD |
0.0824 BUSD |
0.0824 BUSD |
| 2022-10-31 |
0.0835 BUSD |
10,138,813.0000 |
0.0838 BUSD |
0.0815 BUSD |
0.0828 BUSD |
0.0843 BUSD |
| 2022-10-30 |
0.0850 BUSD |
11,468,322.0000 |
0.0842 BUSD |
0.0822 BUSD |
0.0837 BUSD |
0.0834 BUSD |
| 2022-10-29 |
0.0843 BUSD |
13,427,510.0000 |
0.0823 BUSD |
0.0822 BUSD |
0.0830 BUSD |
0.0839 BUSD |
| 2022-10-28 |
0.0809 BUSD |
7,410,629.0000 |
0.0799 BUSD |
0.0787 BUSD |
0.0799 BUSD |
0.0824 BUSD |
| 2022-10-27 |
0.0824 BUSD |
7,814,260.0000 |
0.0825 BUSD |
0.0794 BUSD |
0.0806 BUSD |
0.0804 BUSD |
| 2022-10-26 |
0.0824 BUSD |
12,790,314.0000 |
0.0809 BUSD |
0.0806 BUSD |
0.0818 BUSD |
0.0826 BUSD |
| 2022-10-25 |
0.0817 BUSD |
7,883,642.0000 |
0.0797 BUSD |
0.0788 BUSD |
0.0795 BUSD |
0.0811 BUSD |
| 2022-10-24 |
0.0797 BUSD |
4,554,772.0000 |
0.0801 BUSD |
0.0777 BUSD |
0.0792 BUSD |
0.0797 BUSD |
| 2022-10-23 |
0.0785 BUSD |
3,630,355.0000 |
0.0783 BUSD |
0.0764 BUSD |
0.0772 BUSD |
0.0797 BUSD |
| 2022-10-22 |
0.0781 BUSD |
4,021,325.0000 |
0.0787 BUSD |
0.0775 BUSD |
0.0779 BUSD |
0.0782 BUSD |
| 2022-10-21 |
0.0776 BUSD |
6,189,759.0000 |
0.0779 BUSD |
0.0747 BUSD |
0.0766 BUSD |
0.0788 BUSD |
| 2022-10-20 |
0.0798 BUSD |
5,287,529.0000 |
0.0790 BUSD |
0.0777 BUSD |
0.0784 BUSD |
0.0781 BUSD |
| 2022-10-19 |
0.0808 BUSD |
5,815,029.0000 |
0.0834 BUSD |
0.0780 BUSD |
0.0797 BUSD |
0.0789 BUSD |
| 2022-10-18 |
0.0843 BUSD |
5,107,168.0000 |
0.0866 BUSD |
0.0820 BUSD |
0.0831 BUSD |
0.0832 BUSD |
| 2022-10-17 |
0.0864 BUSD |
4,272,754.0000 |
0.0857 BUSD |
0.0843 BUSD |
0.0847 BUSD |
0.0869 BUSD |
| 2022-10-16 |
0.0856 BUSD |
4,401,302.0000 |
0.0845 BUSD |
0.0844 BUSD |
0.0849 BUSD |
0.0860 BUSD |
| 2022-10-15 |
0.0854 BUSD |
5,448,574.0000 |
0.0853 BUSD |
0.0835 BUSD |
0.0845 BUSD |
0.0845 BUSD |
| 2022-10-14 |
0.0875 BUSD |
8,146,321.0000 |
0.0879 BUSD |
0.0844 BUSD |
0.0852 BUSD |
0.0854 BUSD |
| 2022-10-13 |
0.0842 BUSD |
15,297,843.0000 |
0.0876 BUSD |
0.0793 BUSD |
0.0821 BUSD |
0.0879 BUSD |
| 2022-10-12 |
0.0886 BUSD |
3,824,099.0000 |
0.0887 BUSD |
0.0871 BUSD |
0.0878 BUSD |
0.0876 BUSD |
| 2022-10-11 |
0.0897 BUSD |
7,168,410.0000 |
0.0913 BUSD |
0.0884 BUSD |
0.0889 BUSD |
0.0888 BUSD |
| 2022-10-10 |
0.0939 BUSD |
5,003,796.0000 |
0.0963 BUSD |
0.0911 BUSD |
0.0921 BUSD |
0.0914 BUSD |
| 2022-10-09 |
0.0964 BUSD |
3,150,054.0000 |
0.0964 BUSD |
0.0959 BUSD |
0.0962 BUSD |
0.0964 BUSD |
| 2022-10-08 |
0.0976 BUSD |
1,838,499.0000 |
0.0979 BUSD |
0.0958 BUSD |
0.0963 BUSD |
0.0963 BUSD |
| 2022-10-07 |
0.0978 BUSD |
3,077,227.0000 |
0.0989 BUSD |
0.0957 BUSD |
0.0973 BUSD |
0.0980 BUSD |
| 2022-10-06 |
0.1013 BUSD |
5,581,009.0000 |
0.1001 BUSD |
0.0989 BUSD |
0.0995 BUSD |
0.0994 BUSD |
| 2022-10-05 |
0.0990 BUSD |
2,167,586.0000 |
0.1010 BUSD |
0.0971 BUSD |
0.0979 BUSD |
0.0999 BUSD |
| 2022-10-04 |
0.0999 BUSD |
4,021,334.0000 |
0.0979 BUSD |
0.0975 BUSD |
0.0979 BUSD |
0.1006 BUSD |
| 2022-10-03 |
0.0960 BUSD |
2,884,197.0000 |
0.0944 BUSD |
0.0933 BUSD |
0.0950 BUSD |
0.0980 BUSD |
| 2022-10-02 |
0.0966 BUSD |
2,746,452.0000 |
0.0975 BUSD |
0.0943 BUSD |
0.0961 BUSD |
0.0948 BUSD |
| 2022-10-01 |
0.0982 BUSD |
3,322,570.0000 |
0.0988 BUSD |
0.0968 BUSD |
0.0974 BUSD |
0.0974 BUSD |
| 2022-09-30 |
0.0992 BUSD |
6,717,294.0000 |
0.0990 BUSD |
0.0971 BUSD |
0.0983 BUSD |
0.0984 BUSD |