Identifier on CoinBene: GRAMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
0.0715 USDT |
3,460,776.7539 |
0.0716 USDT |
0.0713 USDT |
0.0741 USDT |
0.0714 USDT |
| 2020-12-06 |
0.0771 USDT |
2,268,612.4537 |
0.0825 USDT |
0.0712 USDT |
0.0827 USDT |
0.0716 USDT |
| 2020-12-05 |
0.0826 USDT |
1,174,485.1521 |
0.0827 USDT |
0.0712 USDT |
0.0827 USDT |
0.0825 USDT |
| 2020-12-04 |
0.0893 USDT |
3,212,415.5454 |
0.0959 USDT |
0.0826 USDT |
0.1296 USDT |
0.0827 USDT |
| 2020-12-03 |
0.0795 USDT |
2,872,256.0458 |
0.0630 USDT |
0.0630 USDT |
0.1297 USDT |
0.0959 USDT |
| 2020-12-02 |
0.0658 USDT |
14,707.2262 |
0.0685 USDT |
0.0629 USDT |
0.0685 USDT |
0.0630 USDT |
| 2020-12-01 |
0.0677 USDT |
22,866.9548 |
0.0668 USDT |
0.0650 USDT |
0.0688 USDT |
0.0685 USDT |
| 2020-11-30 |
0.0669 USDT |
36.4690 |
0.0669 USDT |
0.0668 USDT |
0.0669 USDT |
0.0668 USDT |
| 2020-11-29 |
0.0698 USDT |
771,938.6780 |
0.0727 USDT |
0.0668 USDT |
0.0733 USDT |
0.0669 USDT |
| 2020-11-28 |
0.0733 USDT |
610,806.4193 |
0.0738 USDT |
0.0691 USDT |
0.0750 USDT |
0.0727 USDT |
| 2020-11-27 |
0.0738 USDT |
4,359,067.5713 |
0.0738 USDT |
0.0738 USDT |
0.0751 USDT |
0.0738 USDT |
| 2020-11-26 |
0.0737 USDT |
4,255,790.3160 |
0.0736 USDT |
0.0736 USDT |
0.0750 USDT |
0.0738 USDT |
| 2020-11-25 |
0.0748 USDT |
3,712,168.7520 |
0.0760 USDT |
0.0559 USDT |
0.0804 USDT |
0.0736 USDT |
| 2020-11-24 |
0.0772 USDT |
2,907,081.3881 |
0.0784 USDT |
0.0760 USDT |
0.0814 USDT |
0.0760 USDT |
| 2020-11-23 |
0.0807 USDT |
2,397,269.1735 |
0.0829 USDT |
0.0783 USDT |
0.0835 USDT |
0.0784 USDT |
| 2020-11-22 |
0.0920 USDT |
4,394,839.3842 |
0.1010 USDT |
0.0805 USDT |
0.1038 USDT |
0.0829 USDT |
| 2020-11-21 |
0.0794 USDT |
1,071,854.6627 |
0.0577 USDT |
0.0557 USDT |
0.1095 USDT |
0.1010 USDT |
| 2020-11-20 |
0.0592 USDT |
2,239,603.1101 |
0.0607 USDT |
0.0576 USDT |
0.0623 USDT |
0.0577 USDT |
| 2020-11-19 |
0.0664 USDT |
3,692,550.0391 |
0.0720 USDT |
0.0577 USDT |
0.0743 USDT |
0.0607 USDT |
| 2020-11-18 |
0.0689 USDT |
3,210,105.3968 |
0.0657 USDT |
0.0614 USDT |
0.0734 USDT |
0.0720 USDT |
| 2020-11-17 |
0.0676 USDT |
3,223,765.5702 |
0.0694 USDT |
0.0651 USDT |
0.0718 USDT |
0.0657 USDT |
| 2020-11-16 |
0.0744 USDT |
4,199,998.3714 |
0.0793 USDT |
0.0693 USDT |
0.0829 USDT |
0.0694 USDT |
| 2020-11-15 |
0.0780 USDT |
3,295,205.9003 |
0.0766 USDT |
0.0761 USDT |
0.0868 USDT |
0.0793 USDT |
| 2020-11-14 |
0.0792 USDT |
4,084,888.3256 |
0.0817 USDT |
0.0711 USDT |
0.0991 USDT |
0.0766 USDT |
| 2020-11-13 |
0.0790 USDT |
3,671,801.6680 |
0.0763 USDT |
0.0763 USDT |
0.0840 USDT |
0.0817 USDT |
| 2020-11-12 |
0.0775 USDT |
369,318.6926 |
0.0786 USDT |
0.0763 USDT |
0.0786 USDT |
0.0763 USDT |
| 2020-11-11 |
0.0785 USDT |
2,833,716.4989 |
0.0784 USDT |
0.0763 USDT |
0.0801 USDT |
0.0786 USDT |
| 2020-11-10 |
0.0790 USDT |
1,227,040.2930 |
0.0796 USDT |
0.0784 USDT |
0.0796 USDT |
0.0784 USDT |
| 2020-11-09 |
0.0879 USDT |
2,599,716.2579 |
0.0961 USDT |
0.0600 USDT |
0.1014 USDT |
0.0796 USDT |
| 2020-11-08 |
0.1018 USDT |
2,937,528.7904 |
0.1074 USDT |
0.0864 USDT |
0.1145 USDT |
0.0961 USDT |
| 2020-11-07 |
0.1149 USDT |
4,247,773.9419 |
0.1223 USDT |
0.0864 USDT |
0.1225 USDT |
0.1074 USDT |
| 2020-11-06 |
0.1203 USDT |
4,352,718.2746 |
0.1183 USDT |
0.1163 USDT |
0.1260 USDT |
0.1223 USDT |
| 2020-11-05 |
0.1242 USDT |
4,275,293.9200 |
0.1301 USDT |
0.1156 USDT |
0.1340 USDT |
0.1183 USDT |
| 2020-11-04 |
0.1291 USDT |
4,433,517.1299 |
0.1281 USDT |
0.0906 USDT |
0.1331 USDT |
0.1301 USDT |
| 2020-11-03 |
0.1217 USDT |
3,087,574.6431 |
0.1153 USDT |
0.0795 USDT |
0.1340 USDT |
0.1281 USDT |
| 2020-11-02 |
0.0833 USDT |
2,631,084.1492 |
0.0512 USDT |
0.0512 USDT |
0.1340 USDT |
0.1153 USDT |
| 2020-11-01 |
0.0515 USDT |
3,179,763.2568 |
0.0518 USDT |
0.0461 USDT |
0.0590 USDT |
0.0512 USDT |
| 2020-10-31 |
0.0476 USDT |
1,142,417.5125 |
0.0434 USDT |
0.0434 USDT |
0.0572 USDT |
0.0518 USDT |
| 2020-10-28 |
0.0434 USDT |
13,778.9226 |
0.0434 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 USDT |
| 2020-10-27 |
0.0434 USDT |
13,778.9226 |
0.0434 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 USDT |
| 2020-10-26 |
0.0433 USDT |
13,778.9226 |
0.0432 USDT |
0.0432 USDT |
0.0434 USDT |
0.0434 USDT |
| 2020-10-25 |
0.0440 USDT |
657,495.3159 |
0.0448 USDT |
0.0416 USDT |
0.0448 USDT |
0.0432 USDT |
| 2020-10-24 |
0.0461 USDT |
516,790.1315 |
0.0474 USDT |
0.0448 USDT |
0.0545 USDT |
0.0448 USDT |
| 2020-10-23 |
0.0467 USDT |
10,446.9880 |
0.0459 USDT |
0.0459 USDT |
0.0522 USDT |
0.0474 USDT |
| 2020-10-22 |
0.0460 USDT |
160,128.6785 |
0.0460 USDT |
0.0459 USDT |
0.0470 USDT |
0.0459 USDT |
| 2020-10-21 |
0.0461 USDT |
1,067,048.7830 |
0.0463 USDT |
0.0459 USDT |
0.0470 USDT |
0.0459 USDT |
| 2020-10-20 |
0.0504 USDT |
1,186,946.2576 |
0.0545 USDT |
0.0458 USDT |
0.0638 USDT |
0.0463 USDT |
| 2020-10-19 |
0.0564 USDT |
178,116.7343 |
0.0582 USDT |
0.0496 USDT |
0.0582 USDT |
0.0545 USDT |
| 2020-10-18 |
0.0558 USDT |
596,990.6313 |
0.0534 USDT |
0.0533 USDT |
0.0583 USDT |
0.0582 USDT |
| 2020-10-17 |
0.0531 USDT |
71,601.8040 |
0.0527 USDT |
0.0498 USDT |
0.0550 USDT |
0.0534 USDT |