Identifier on Bithumb Global: GRS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-19 |
0.2705 USDT |
23.6900 GRS |
0.3501 USDT |
0.2705 USDT |
0.3501 USDT |
0.2705 USDT |
| 2022-07-27 |
0.3559 USDT |
73.2100 GRS |
0.3505 USDT |
0.3501 USDT |
0.3700 USDT |
0.3501 USDT |
| 2022-07-22 |
0.3505 USDT |
23.7200 GRS |
0.3416 USDT |
0.3416 USDT |
0.3505 USDT |
0.3505 USDT |
| 2022-07-14 |
0.3970 USDT |
149.5200 GRS |
1.4404 USDT |
0.3237 USDT |
1.4404 USDT |
0.3416 USDT |
| 2022-07-11 |
0.3316 USDT |
460,905.0800 GRS |
0.3351 USDT |
0.3212 USDT |
1.4400 USDT |
1.4400 USDT |
| 2022-07-10 |
0.3367 USDT |
461,633.0700 GRS |
0.3449 USDT |
0.3147 USDT |
0.3531 USDT |
0.3342 USDT |
| 2022-07-09 |
0.3471 USDT |
460,719.5300 GRS |
0.3478 USDT |
0.3430 USDT |
0.3522 USDT |
0.3447 USDT |
| 2022-07-08 |
0.3526 USDT |
862,297.0900 GRS |
0.3540 USDT |
0.3445 USDT |
0.3755 USDT |
0.3491 USDT |
| 2022-07-07 |
0.3495 USDT |
665,631.0200 GRS |
0.3487 USDT |
0.3367 USDT |
0.3584 USDT |
0.3569 USDT |
| 2022-07-06 |
0.3442 USDT |
619,009.5000 GRS |
0.3451 USDT |
0.3381 USDT |
0.3549 USDT |
0.3494 USDT |
| 2022-07-05 |
0.3439 USDT |
809,369.1800 GRS |
0.3517 USDT |
0.3335 USDT |
0.3558 USDT |
0.3469 USDT |
| 2022-07-04 |
0.3450 USDT |
686,044.7800 GRS |
0.3532 USDT |
0.3351 USDT |
0.3552 USDT |
0.3497 USDT |
| 2022-07-03 |
0.3472 USDT |
560,063.6700 GRS |
0.3691 USDT |
0.3379 USDT |
0.3694 USDT |
0.3500 USDT |
| 2022-07-02 |
0.3874 USDT |
476,936.8600 GRS |
0.4456 USDT |
0.3684 USDT |
0.4520 USDT |
0.3690 USDT |
| 2022-07-01 |
0.4066 USDT |
1,198,158.7600 GRS |
0.3447 USDT |
0.3273 USDT |
0.5162 USDT |
0.4581 USDT |
| 2022-06-30 |
0.3374 USDT |
878,874.2800 GRS |
0.3571 USDT |
0.3241 USDT |
0.3765 USDT |
0.3366 USDT |
| 2022-06-29 |
0.3566 USDT |
686,344.3200 GRS |
0.3689 USDT |
0.3485 USDT |
0.3693 USDT |
0.3580 USDT |
| 2022-06-28 |
0.3795 USDT |
723,385.4600 GRS |
0.3764 USDT |
0.3609 USDT |
0.4054 USDT |
0.3658 USDT |
| 2022-06-27 |
0.3740 USDT |
714,717.4300 GRS |
0.3682 USDT |
0.3631 USDT |
0.4148 USDT |
0.3741 USDT |
| 2022-06-26 |
0.3739 USDT |
508,038.0400 GRS |
0.3794 USDT |
0.3670 USDT |
0.3810 USDT |
0.3680 USDT |
| 2022-06-25 |
0.3709 USDT |
567,356.2900 GRS |
0.3732 USDT |
0.3614 USDT |
0.3798 USDT |
0.3759 USDT |
| 2022-06-24 |
0.3675 USDT |
790,597.7400 GRS |
0.3675 USDT |
0.3576 USDT |
0.3810 USDT |
0.3749 USDT |
| 2022-06-23 |
0.3594 USDT |
1,058,541.7800 GRS |
0.3507 USDT |
0.3485 USDT |
0.3687 USDT |
0.3668 USDT |
| 2022-06-22 |
0.3546 USDT |
1,188,197.5600 GRS |
0.3616 USDT |
0.3445 USDT |
0.3799 USDT |
0.3521 USDT |
| 2022-06-21 |
0.3577 USDT |
1,098,110.0300 GRS |
0.3492 USDT |
0.3328 USDT |
0.3701 USDT |
0.3637 USDT |
| 2022-06-20 |
0.3429 USDT |
1,172,688.9100 GRS |
0.3498 USDT |
0.3260 USDT |
0.3567 USDT |
0.3512 USDT |
| 2022-06-19 |
0.3242 USDT |
1,572,354.9300 GRS |
0.3254 USDT |
0.3006 USDT |
0.3498 USDT |
0.3454 USDT |
| 2022-06-18 |
0.3201 USDT |
1,788,629.2200 GRS |
0.3460 USDT |
0.2976 USDT |
0.3519 USDT |
0.3245 USDT |
| 2022-06-17 |
0.3350 USDT |
1,127,349.1800 GRS |
0.3255 USDT |
0.3171 USDT |
0.3484 USDT |
0.3474 USDT |
| 2022-06-16 |
0.3269 USDT |
1,415,601.9100 GRS |
0.3274 USDT |
0.3108 USDT |
0.3516 USDT |
0.3161 USDT |
| 2022-06-15 |
0.3032 USDT |
2,468,270.5600 GRS |
0.3200 USDT |
0.2781 USDT |
0.3337 USDT |
0.3303 USDT |
| 2022-06-14 |
0.3098 USDT |
2,480,058.6500 GRS |
0.3143 USDT |
0.2800 USDT |
0.3271 USDT |
0.3134 USDT |
| 2022-06-13 |
0.3368 USDT |
3,363,233.7900 GRS |
0.3779 USDT |
0.3084 USDT |
0.3860 USDT |
0.3106 USDT |
| 2022-06-12 |
0.3885 USDT |
1,146,998.0900 GRS |
0.4076 USDT |
0.3725 USDT |
0.4076 USDT |
0.3830 USDT |
| 2022-06-11 |
0.4091 USDT |
863,810.8600 GRS |
0.4146 USDT |
0.3917 USDT |
0.4372 USDT |
0.4087 USDT |
| 2022-06-10 |
0.4271 USDT |
1,055,869.8100 GRS |
0.4460 USDT |
0.4116 USDT |
0.5260 USDT |
0.4140 USDT |
| 2022-06-09 |
0.4531 USDT |
734,658.1900 GRS |
0.4549 USDT |
0.4407 USDT |
0.4643 USDT |
0.4465 USDT |
| 2022-06-08 |
0.4557 USDT |
1,119,985.3100 GRS |
0.4685 USDT |
0.4456 USDT |
0.4700 USDT |
0.4559 USDT |
| 2022-06-07 |
0.4609 USDT |
1,363,616.0000 GRS |
0.4834 USDT |
0.4384 USDT |
0.5136 USDT |
0.4671 USDT |
| 2022-06-06 |
0.4850 USDT |
1,086,165.9400 GRS |
0.4730 USDT |
0.4725 USDT |
0.5113 USDT |
0.4831 USDT |
| 2022-06-05 |
0.4680 USDT |
459,460.4000 GRS |
0.4518 USDT |
0.4476 USDT |
0.4948 USDT |
0.4739 USDT |
| 2022-06-04 |
0.4485 USDT |
378,739.9500 GRS |
0.4579 USDT |
0.4372 USDT |
0.4593 USDT |
0.4514 USDT |
| 2022-06-03 |
0.4474 USDT |
843,418.6200 GRS |
0.4636 USDT |
0.4203 USDT |
0.5067 USDT |
0.4581 USDT |
| 2022-06-02 |
0.4502 USDT |
1,051,483.8800 GRS |
0.4395 USDT |
0.4335 USDT |
0.4678 USDT |
0.4636 USDT |
| 2022-06-01 |
0.4478 USDT |
1,337,444.1900 GRS |
0.4499 USDT |
0.4241 USDT |
0.4690 USDT |
0.4241 USDT |
| 2022-05-31 |
0.4489 USDT |
1,067,184.7800 GRS |
0.4629 USDT |
0.4373 USDT |
0.4666 USDT |
0.4493 USDT |
| 2022-05-30 |
0.4480 USDT |
1,325,679.0800 GRS |
0.4382 USDT |
0.4297 USDT |
0.4669 USDT |
0.4661 USDT |
| 2022-05-29 |
0.4482 USDT |
455,516.6400 GRS |
0.4132 USDT |
0.4125 USDT |
0.5395 USDT |
0.4387 USDT |
| 2022-05-28 |
0.4026 USDT |
451,818.9800 GRS |
0.4030 USDT |
0.3911 USDT |
0.4177 USDT |
0.4131 USDT |
| 2022-05-27 |
0.3975 USDT |
1,457,487.5400 GRS |
0.4017 USDT |
0.3804 USDT |
0.4305 USDT |
0.4019 USDT |