Identifier on Binance: GRTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
0.8048 USDT |
79,134,189.0000 GRT |
0.8344 USDT |
0.7422 USDT |
0.7778 USDT |
0.8213 USDT |
| 2021-09-07 |
0.8882 USDT |
183,892,599.9800 GRT |
1.0643 USDT |
0.7100 USDT |
0.8196 USDT |
0.8159 USDT |
| 2021-09-06 |
1.0225 USDT |
103,563,278.2300 GRT |
1.0231 USDT |
0.9041 USDT |
1.0040 USDT |
1.0466 USDT |
| 2021-09-05 |
0.9958 USDT |
73,616,040.5700 GRT |
0.9510 USDT |
0.9341 USDT |
0.9497 USDT |
1.0052 USDT |
| 2021-09-04 |
0.9444 USDT |
48,935,935.3000 GRT |
0.9131 USDT |
0.9055 USDT |
0.9180 USDT |
0.9423 USDT |
| 2021-09-03 |
0.9186 USDT |
33,516,336.0000 GRT |
0.9070 USDT |
0.8812 USDT |
0.8931 USDT |
0.9232 USDT |
| 2021-09-02 |
0.9228 USDT |
39,908,627.0000 GRT |
0.9215 USDT |
0.8929 USDT |
0.9042 USDT |
0.9244 USDT |
| 2021-09-01 |
0.8829 USDT |
45,921,087.7800 GRT |
0.8562 USDT |
0.8261 USDT |
0.8450 USDT |
0.9187 USDT |
| 2021-08-31 |
0.8751 USDT |
43,920,636.0000 GRT |
0.8506 USDT |
0.8430 USDT |
0.8582 USDT |
0.8505 USDT |
| 2021-08-30 |
0.8860 USDT |
38,632,176.0000 GRT |
0.9152 USDT |
0.8534 USDT |
0.8715 USDT |
0.8658 USDT |
| 2021-08-29 |
0.9032 USDT |
37,161,810.0000 GRT |
0.9165 USDT |
0.8753 USDT |
0.8967 USDT |
0.9150 USDT |
| 2021-08-28 |
0.9224 USDT |
35,601,959.1400 GRT |
0.9236 USDT |
0.8969 USDT |
0.9130 USDT |
0.9114 USDT |
| 2021-08-27 |
0.8916 USDT |
45,056,465.5100 GRT |
0.8646 USDT |
0.8385 USDT |
0.8629 USDT |
0.9306 USDT |
| 2021-08-26 |
0.8867 USDT |
61,386,502.6700 GRT |
0.9514 USDT |
0.8465 USDT |
0.8729 USDT |
0.8820 USDT |
| 2021-08-25 |
0.9399 USDT |
60,037,381.9900 GRT |
0.9186 USDT |
0.8863 USDT |
0.9146 USDT |
0.9494 USDT |
| 2021-08-24 |
0.9640 USDT |
75,945,720.5100 GRT |
1.0246 USDT |
0.8912 USDT |
0.9354 USDT |
0.9370 USDT |
| 2021-08-23 |
1.0377 USDT |
55,617,253.6600 GRT |
1.0738 USDT |
1.0023 USDT |
1.0225 USDT |
1.0375 USDT |
| 2021-08-22 |
1.0085 USDT |
59,013,257.9400 GRT |
0.9886 USDT |
0.9612 USDT |
0.9902 USDT |
1.0217 USDT |
| 2021-08-21 |
1.0221 USDT |
80,648,891.3600 GRT |
1.0402 USDT |
0.9900 USDT |
1.0065 USDT |
0.9972 USDT |
| 2021-08-20 |
1.0477 USDT |
136,152,257.0900 GRT |
0.9847 USDT |
0.9753 USDT |
1.0253 USDT |
1.0193 USDT |
| 2021-08-19 |
0.9056 USDT |
100,719,818.7900 GRT |
0.8535 USDT |
0.8300 USDT |
0.8564 USDT |
0.9690 USDT |
| 2021-08-18 |
0.8683 USDT |
91,982,287.3700 GRT |
0.8696 USDT |
0.8140 USDT |
0.8470 USDT |
0.8549 USDT |
| 2021-08-17 |
0.9392 USDT |
133,812,950.3200 GRT |
0.8549 USDT |
0.8144 USDT |
0.8590 USDT |
0.8761 USDT |
| 2021-08-16 |
0.9019 USDT |
54,077,929.6700 GRT |
0.8971 USDT |
0.8570 USDT |
0.8715 USDT |
0.8715 USDT |
| 2021-08-15 |
0.8765 USDT |
44,378,148.4900 GRT |
0.8999 USDT |
0.8422 USDT |
0.8658 USDT |
0.8881 USDT |
| 2021-08-14 |
0.9110 USDT |
62,128,088.8000 GRT |
0.9287 USDT |
0.8681 USDT |
0.8896 USDT |
0.8891 USDT |
| 2021-08-13 |
0.9109 USDT |
86,624,843.3400 GRT |
0.8792 USDT |
0.8709 USDT |
0.8835 USDT |
0.9180 USDT |
| 2021-08-12 |
0.8238 USDT |
106,870,642.9300 GRT |
0.7896 USDT |
0.7580 USDT |
0.7844 USDT |
0.8613 USDT |
| 2021-08-11 |
0.8219 USDT |
97,923,060.8000 GRT |
0.7491 USDT |
0.7442 USDT |
0.7616 USDT |
0.7921 USDT |
| 2021-08-10 |
0.7407 USDT |
75,889,991.9700 GRT |
0.7075 USDT |
0.6975 USDT |
0.7140 USDT |
0.7498 USDT |
| 2021-08-09 |
0.7046 USDT |
58,861,211.6800 GRT |
0.6712 USDT |
0.6460 USDT |
0.6593 USDT |
0.7018 USDT |
| 2021-08-08 |
0.7012 USDT |
42,404,582.3500 GRT |
0.7320 USDT |
0.6569 USDT |
0.6711 USDT |
0.6785 USDT |
| 2021-08-07 |
0.7289 USDT |
66,658,171.0200 GRT |
0.7029 USDT |
0.6940 USDT |
0.7095 USDT |
0.7202 USDT |
| 2021-08-06 |
0.6961 USDT |
50,721,166.5800 GRT |
0.7006 USDT |
0.6700 USDT |
0.6781 USDT |
0.6950 USDT |
| 2021-08-05 |
0.6734 USDT |
52,561,533.4500 GRT |
0.6671 USDT |
0.6379 USDT |
0.6515 USDT |
0.7050 USDT |
| 2021-08-04 |
0.6559 USDT |
38,169,121.7200 GRT |
0.6463 USDT |
0.6227 USDT |
0.6325 USDT |
0.6644 USDT |
| 2021-08-03 |
0.6601 USDT |
44,417,871.2800 GRT |
0.6919 USDT |
0.6369 USDT |
0.6500 USDT |
0.6500 USDT |
| 2021-08-02 |
0.6533 USDT |
50,329,360.4400 GRT |
0.6594 USDT |
0.6328 USDT |
0.6446 USDT |
0.6605 USDT |
| 2021-08-01 |
0.6876 USDT |
93,924,056.3700 GRT |
0.6261 USDT |
0.6173 USDT |
0.6500 USDT |
0.6739 USDT |
| 2021-07-31 |
0.6171 USDT |
49,739,209.3100 GRT |
0.5947 USDT |
0.5842 USDT |
0.6000 USDT |
0.6321 USDT |
| 2021-07-30 |
0.5782 USDT |
36,684,774.6200 GRT |
0.5848 USDT |
0.5537 USDT |
0.5671 USDT |
0.5922 USDT |
| 2021-07-29 |
0.5974 USDT |
65,252,304.7100 GRT |
0.5602 USDT |
0.5480 USDT |
0.5562 USDT |
0.5864 USDT |
| 2021-07-28 |
0.5634 USDT |
33,645,595.7400 GRT |
0.5671 USDT |
0.5459 USDT |
0.5586 USDT |
0.5575 USDT |
| 2021-07-27 |
0.5579 USDT |
35,038,099.8500 GRT |
0.5498 USDT |
0.5242 USDT |
0.5397 USDT |
0.5592 USDT |
| 2021-07-26 |
0.5873 USDT |
96,264,790.2000 GRT |
0.5425 USDT |
0.5391 USDT |
0.5630 USDT |
0.5569 USDT |
| 2021-07-25 |
0.5401 USDT |
35,316,946.8300 GRT |
0.5497 USDT |
0.5254 USDT |
0.5314 USDT |
0.5388 USDT |
| 2021-07-24 |
0.5680 USDT |
50,174,289.0000 GRT |
0.5569 USDT |
0.5350 USDT |
0.5467 USDT |
0.5440 USDT |
| 2021-07-23 |
0.5402 USDT |
25,078,994.7900 GRT |
0.5595 USDT |
0.5173 USDT |
0.5244 USDT |
0.5384 USDT |
| 2021-07-22 |
0.5483 USDT |
19,390,615.2900 GRT |
0.5576 USDT |
0.5276 USDT |
0.5426 USDT |
0.5495 USDT |
| 2021-07-21 |
0.5360 USDT |
30,468,843.5100 GRT |
0.4922 USDT |
0.4740 USDT |
0.4857 USDT |
0.5504 USDT |