Identifier on CoinBene: GRAMUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-10-16 |
0.0527 USDT |
0.0100 |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
0.0527 USDT |
2020-10-15 |
0.0525 USDT |
217,850.5658 |
0.0523 USDT |
0.0496 USDT |
0.0528 USDT |
0.0527 USDT |
2020-10-14 |
0.0514 USDT |
975,050.0826 |
0.0504 USDT |
0.0487 USDT |
0.0523 USDT |
0.0523 USDT |
2020-10-13 |
0.0511 USDT |
1,011,805.0706 |
0.0518 USDT |
0.0486 USDT |
0.0562 USDT |
0.0504 USDT |
2020-10-12 |
0.0526 USDT |
1,532,732.7269 |
0.0533 USDT |
0.0487 USDT |
0.0569 USDT |
0.0518 USDT |
2020-10-11 |
0.0549 USDT |
1,465,633.2262 |
0.0565 USDT |
0.0488 USDT |
0.0680 USDT |
0.0533 USDT |
2020-10-10 |
0.0548 USDT |
576,627.5511 |
0.0531 USDT |
0.0485 USDT |
0.0565 USDT |
0.0565 USDT |
2020-10-09 |
0.0532 USDT |
772,570.9643 |
0.0532 USDT |
0.0482 USDT |
0.0532 USDT |
0.0531 USDT |
2020-10-08 |
0.0498 USDT |
1,005,296.7082 |
0.0464 USDT |
0.0464 USDT |
0.0673 USDT |
0.0532 USDT |
2020-10-07 |
0.0475 USDT |
2,002,043.9197 |
0.0485 USDT |
0.0463 USDT |
0.0499 USDT |
0.0464 USDT |
2020-10-06 |
0.0511 USDT |
2,348,675.2377 |
0.0537 USDT |
0.0382 USDT |
0.0572 USDT |
0.0485 USDT |
2020-10-05 |
0.0537 USDT |
325,154.5088 |
0.0536 USDT |
0.0536 USDT |
0.0549 USDT |
0.0537 USDT |
2020-10-04 |
0.0536 USDT |
385,474.1688 |
0.0536 USDT |
0.0536 USDT |
0.0565 USDT |
0.0536 USDT |
2020-10-03 |
0.0546 USDT |
1,803,044.6577 |
0.0556 USDT |
0.0535 USDT |
0.0583 USDT |
0.0536 USDT |
2020-10-02 |
0.0569 USDT |
227,576.1960 |
0.0582 USDT |
0.0550 USDT |
0.0582 USDT |
0.0556 USDT |
2020-10-01 |
0.0597 USDT |
1,656,555.1521 |
0.0612 USDT |
0.0468 USDT |
0.0612 USDT |
0.0582 USDT |
2020-09-30 |
0.0612 USDT |
302,665.2422 |
0.0612 USDT |
0.0611 USDT |
0.0638 USDT |
0.0612 USDT |
2020-09-29 |
0.0618 USDT |
1,984,299.6252 |
0.0623 USDT |
0.0602 USDT |
0.0634 USDT |
0.0612 USDT |
2020-09-28 |
0.0634 USDT |
1,039,579.8852 |
0.0645 USDT |
0.0468 USDT |
0.0772 USDT |
0.0623 USDT |
2020-09-27 |
0.0654 USDT |
1,354,433.7556 |
0.0662 USDT |
0.0645 USDT |
0.0713 USDT |
0.0645 USDT |
2020-09-26 |
0.0719 USDT |
1,195,505.9088 |
0.0776 USDT |
0.0600 USDT |
0.0803 USDT |
0.0662 USDT |
2020-09-25 |
0.0781 USDT |
2,645,758.8817 |
0.0786 USDT |
0.0751 USDT |
0.0845 USDT |
0.0776 USDT |
2020-09-24 |
0.0859 USDT |
2,624,709.1709 |
0.0931 USDT |
0.0786 USDT |
0.0949 USDT |
0.0786 USDT |
2020-09-23 |
0.0894 USDT |
1,870,497.2269 |
0.0856 USDT |
0.0733 USDT |
0.1032 USDT |
0.0931 USDT |
2020-09-22 |
0.0821 USDT |
1,847,435.2909 |
0.0786 USDT |
0.0602 USDT |
0.0972 USDT |
0.0856 USDT |
2020-09-21 |
0.0686 USDT |
2,375,586.0666 |
0.0585 USDT |
0.0569 USDT |
0.1288 USDT |
0.0786 USDT |
2020-09-20 |
0.0641 USDT |
2,413,527.3709 |
0.0697 USDT |
0.0584 USDT |
0.1338 USDT |
0.0585 USDT |
2020-09-19 |
0.0647 USDT |
2,574,830.2932 |
0.0596 USDT |
0.0596 USDT |
0.0720 USDT |
0.0697 USDT |
2020-09-18 |
0.0650 USDT |
1,522,951.9416 |
0.0703 USDT |
0.0584 USDT |
0.0733 USDT |
0.0596 USDT |
2020-09-17 |
0.0644 USDT |
2,585,075.7160 |
0.0585 USDT |
0.0585 USDT |
0.0786 USDT |
0.0703 USDT |
2020-09-16 |
0.0531 USDT |
825,947.9961 |
0.0476 USDT |
0.0466 USDT |
0.0934 USDT |
0.0585 USDT |
2020-09-15 |
0.0589 USDT |
404,380.8466 |
0.0589 USDT |
0.0476 USDT |
0.0627 USDT |
0.0476 USDT |
2020-09-14 |
0.0552 USDT |
432,282.7477 |
0.0627 USDT |
0.0476 USDT |
0.0634 USDT |
0.0476 USDT |
2020-09-13 |
0.0599 USDT |
353,127.0274 |
0.0571 USDT |
0.0568 USDT |
0.0646 USDT |
0.0627 USDT |
2020-09-12 |
0.0570 USDT |
800,392.0098 |
0.0568 USDT |
0.0568 USDT |
0.0580 USDT |
0.0571 USDT |
2020-09-11 |
0.0564 USDT |
67,688.4024 |
0.0560 USDT |
0.0537 USDT |
0.0585 USDT |
0.0568 USDT |
2020-09-10 |
0.0560 USDT |
24,692.5130 |
0.0560 USDT |
0.0553 USDT |
0.0563 USDT |
0.0560 USDT |
2020-09-09 |
0.0571 USDT |
1,683,753.4800 |
0.0582 USDT |
0.0552 USDT |
0.0601 USDT |
0.0560 USDT |
2020-09-08 |
0.0558 USDT |
1,720,163.0459 |
0.0534 USDT |
0.0534 USDT |
0.0602 USDT |
0.0582 USDT |
2020-09-07 |
0.0546 USDT |
1,449,504.5486 |
0.0558 USDT |
0.0466 USDT |
0.0586 USDT |
0.0534 USDT |
2020-09-06 |
0.0567 USDT |
1,602,320.2464 |
0.0576 USDT |
0.0557 USDT |
0.0675 USDT |
0.0558 USDT |
2020-09-05 |
0.0574 USDT |
2,114,080.9105 |
0.0572 USDT |
0.0556 USDT |
0.0604 USDT |
0.0576 USDT |
2020-09-04 |
0.0641 USDT |
1,565,178.7597 |
0.0709 USDT |
0.0571 USDT |
0.0714 USDT |
0.0572 USDT |
2020-09-03 |
0.0767 USDT |
451,763.7310 |
0.0825 USDT |
0.0659 USDT |
0.0850 USDT |
0.0709 USDT |
2020-09-02 |
0.0809 USDT |
1,451,857.0305 |
0.0793 USDT |
0.0430 USDT |
0.0950 USDT |
0.0825 USDT |
2020-09-01 |
0.0865 USDT |
2,554,829.1005 |
0.0937 USDT |
0.0784 USDT |
0.1022 USDT |
0.0793 USDT |
2020-08-31 |
0.0938 USDT |
850,223.8892 |
0.0938 USDT |
0.0896 USDT |
0.1026 USDT |
0.0937 USDT |
2020-08-30 |
0.0923 USDT |
897,870.1154 |
0.0908 USDT |
0.0896 USDT |
0.1029 USDT |
0.0938 USDT |
2020-08-29 |
0.0912 USDT |
2,610,352.3752 |
0.0916 USDT |
0.0873 USDT |
0.1142 USDT |
0.0908 USDT |
2020-08-28 |
0.0934 USDT |
2,009,134.2220 |
0.0952 USDT |
0.0852 USDT |
0.0992 USDT |
0.0916 USDT |