Identifier on CoinBene: GRAMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
0.7283 USDT |
715,342.1242 |
0.7283 USDT |
0.7231 USDT |
0.7355 USDT |
0.7331 USDT |
| 2020-02-06 |
0.7234 USDT |
864,146.9615 |
0.7234 USDT |
0.7063 USDT |
0.7357 USDT |
0.7231 USDT |
| 2020-02-05 |
0.7111 USDT |
685,998.7554 |
0.7111 USDT |
0.7011 USDT |
0.7352 USDT |
0.7298 USDT |
| 2020-02-04 |
0.7079 USDT |
1,220,497.7157 |
0.7079 USDT |
0.7010 USDT |
0.7124 USDT |
0.7037 USDT |
| 2020-02-03 |
0.7025 USDT |
1,255,163.1074 |
0.7025 USDT |
0.6800 USDT |
0.7226 USDT |
0.7108 USDT |
| 2020-02-02 |
0.7031 USDT |
1,288,111.9637 |
0.7031 USDT |
0.6288 USDT |
0.7229 USDT |
0.7135 USDT |
| 2020-02-01 |
0.7002 USDT |
1,314,899.6599 |
0.7002 USDT |
0.6357 USDT |
0.7100 USDT |
0.7023 USDT |
| 2020-01-31 |
0.5819 USDT |
1,410,974.7092 |
0.5819 USDT |
0.5500 USDT |
0.6502 USDT |
0.6432 USDT |
| 2020-01-30 |
0.5641 USDT |
1,466,191.5474 |
0.5641 USDT |
0.5200 USDT |
0.5907 USDT |
0.5667 USDT |
| 2020-01-29 |
0.5809 USDT |
1,381,390.1292 |
0.5809 USDT |
0.5701 USDT |
0.5908 USDT |
0.5847 USDT |
| 2020-01-28 |
0.5788 USDT |
1,408,170.1409 |
0.5788 USDT |
0.5258 USDT |
0.6105 USDT |
0.5857 USDT |
| 2020-01-27 |
0.5494 USDT |
1,464,741.0940 |
0.5494 USDT |
0.5065 USDT |
0.5984 USDT |
0.5320 USDT |
| 2020-01-26 |
0.5755 USDT |
1,413,911.2985 |
0.5755 USDT |
0.5703 USDT |
0.5809 USDT |
0.5754 USDT |
| 2020-01-25 |
0.5495 USDT |
1,483,314.2937 |
0.5495 USDT |
0.5401 USDT |
0.5840 USDT |
0.5788 USDT |
| 2020-01-24 |
0.5587 USDT |
1,428,657.5169 |
0.5587 USDT |
0.5194 USDT |
0.5909 USDT |
0.5435 USDT |
| 2020-01-23 |
0.5766 USDT |
1,425,818.5504 |
0.5766 USDT |
0.5200 USDT |
0.6058 USDT |
0.5823 USDT |
| 2020-01-22 |
0.5948 USDT |
1,346,202.8908 |
0.5948 USDT |
0.5200 USDT |
0.6204 USDT |
0.5944 USDT |
| 2020-01-21 |
0.5799 USDT |
1,399,294.8872 |
0.5799 USDT |
0.5202 USDT |
0.6130 USDT |
0.6093 USDT |
| 2020-01-20 |
0.5218 USDT |
1,471,566.8957 |
0.5218 USDT |
0.5083 USDT |
0.5443 USDT |
0.5310 USDT |
| 2020-01-19 |
0.5429 USDT |
1,325,268.6472 |
0.5429 USDT |
0.4947 USDT |
0.6430 USDT |
0.5104 USDT |
| 2020-01-18 |
0.6554 USDT |
1,349,264.4163 |
0.6554 USDT |
0.5853 USDT |
0.7331 USDT |
0.6087 USDT |
| 2020-01-17 |
0.5432 USDT |
1,510,137.4344 |
0.5432 USDT |
0.4948 USDT |
0.5987 USDT |
0.5889 USDT |
| 2020-01-16 |
0.4735 USDT |
1,577,188.7059 |
0.4735 USDT |
0.4561 USDT |
0.5067 USDT |
0.4954 USDT |
| 2020-01-15 |
0.4638 USDT |
1,535,579.0271 |
0.4638 USDT |
0.3713 USDT |
0.5601 USDT |
0.4589 USDT |
| 2020-01-14 |
0.4253 USDT |
1,696,482.3036 |
0.4253 USDT |
0.3440 USDT |
0.4615 USDT |
0.4535 USDT |
| 2020-01-13 |
0.3801 USDT |
1,746,897.3991 |
0.3801 USDT |
0.3523 USDT |
0.4507 USDT |
0.3557 USDT |
| 2020-01-12 |
0.3043 USDT |
2,208,787.8738 |
0.3043 USDT |
0.2422 USDT |
0.4500 USDT |
0.4185 USDT |
| 2020-01-11 |
0.2524 USDT |
1,797,298.4948 |
0.2524 USDT |
0.2417 USDT |
0.2585 USDT |
0.2434 USDT |
| 2020-01-10 |
0.2563 USDT |
2,139,441.2126 |
0.2563 USDT |
0.2399 USDT |
0.2714 USDT |
0.2550 USDT |
| 2020-01-09 |
0.2748 USDT |
2,057,401.2208 |
0.2748 USDT |
0.2589 USDT |
0.2917 USDT |
0.2701 USDT |
| 2020-01-08 |
0.2605 USDT |
2,047,448.1400 |
0.2605 USDT |
0.2392 USDT |
0.2900 USDT |
0.2590 USDT |
| 2020-01-07 |
0.2546 USDT |
2,124,976.5303 |
0.2546 USDT |
0.2360 USDT |
0.2812 USDT |
0.2469 USDT |
| 2020-01-06 |
0.2532 USDT |
2,048,149.4496 |
0.2532 USDT |
0.2234 USDT |
0.2918 USDT |
0.2631 USDT |
| 2020-01-05 |
0.2443 USDT |
2,143,425.6111 |
0.2443 USDT |
0.2302 USDT |
0.2758 USDT |
0.2338 USDT |
| 2020-01-04 |
0.2796 USDT |
2,057,192.3723 |
0.2796 USDT |
0.2490 USDT |
0.2910 USDT |
0.2738 USDT |
| 2020-01-03 |
0.2743 USDT |
2,001,263.7497 |
0.2743 USDT |
0.2551 USDT |
0.3019 USDT |
0.2875 USDT |
| 2020-01-02 |
0.2511 USDT |
2,202,727.5711 |
0.2511 USDT |
0.2460 USDT |
0.2656 USDT |
0.2629 USDT |
| 2020-01-01 |
0.2671 USDT |
2,116,908.0385 |
0.2671 USDT |
0.2403 USDT |
0.2878 USDT |
0.2465 USDT |
| 2019-12-31 |
0.2835 USDT |
2,001,797.0529 |
0.2835 USDT |
0.2811 USDT |
0.2878 USDT |
0.2830 USDT |
| 2019-12-30 |
0.2837 USDT |
2,106,627.2581 |
0.2837 USDT |
0.2811 USDT |
0.2878 USDT |
0.2848 USDT |
| 2019-12-29 |
0.3137 USDT |
1,858,291.4272 |
0.3137 USDT |
0.2777 USDT |
0.3619 USDT |
0.2859 USDT |
| 2019-12-28 |
0.2806 USDT |
2,170,128.4479 |
0.2806 USDT |
0.2160 USDT |
0.3618 USDT |
0.3607 USDT |
| 2019-12-27 |
0.2361 USDT |
2,151,765.3519 |
0.2361 USDT |
0.2161 USDT |
0.2549 USDT |
0.2217 USDT |
| 2019-12-26 |
0.2889 USDT |
2,131,676.7646 |
0.2889 USDT |
0.2200 USDT |
0.3139 USDT |
0.2498 USDT |
| 2019-12-25 |
0.3204 USDT |
1,389,722.4122 |
0.3204 USDT |
0.3063 USDT |
0.3332 USDT |
0.3079 USDT |
| 2019-12-24 |
0.3326 USDT |
1,912,197.5856 |
0.3326 USDT |
0.3320 USDT |
0.3338 USDT |
0.3324 USDT |
| 2019-12-23 |
0.3322 USDT |
1,905,264.3234 |
0.3322 USDT |
0.3275 USDT |
0.3353 USDT |
0.3329 USDT |
| 2019-12-22 |
0.3312 USDT |
1,922,749.1228 |
0.3312 USDT |
0.3216 USDT |
0.3505 USDT |
0.3283 USDT |
| 2019-12-21 |
0.3346 USDT |
1,860,986.2598 |
0.3346 USDT |
0.3300 USDT |
0.3406 USDT |
0.3404 USDT |
| 2019-12-20 |
0.3317 USDT |
1,866,382.9377 |
0.3317 USDT |
0.3215 USDT |
0.3376 USDT |
0.3297 USDT |