Identifier on CoinBene: GRAMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
0.4686 USDT |
1,711,815.5718 |
0.4686 USDT |
0.4616 USDT |
0.4723 USDT |
0.4638 USDT |
| 2019-10-29 |
0.4577 USDT |
1,254,363.4895 |
0.4577 USDT |
0.4510 USDT |
0.4787 USDT |
0.4721 USDT |
| 2019-10-28 |
0.4662 USDT |
1,553,615.9311 |
0.4662 USDT |
0.4400 USDT |
0.5100 USDT |
0.4543 USDT |
| 2019-10-27 |
0.4791 USDT |
1,553,478.6656 |
0.4791 USDT |
0.4451 USDT |
0.5000 USDT |
0.4744 USDT |
| 2019-10-26 |
0.4348 USDT |
1,607,255.2818 |
0.4348 USDT |
0.4040 USDT |
0.5000 USDT |
0.4557 USDT |
| 2019-10-25 |
0.4267 USDT |
1,673,620.9477 |
0.4267 USDT |
0.3844 USDT |
0.4790 USDT |
0.4135 USDT |
| 2019-10-24 |
0.3934 USDT |
1,669,968.8296 |
0.3934 USDT |
0.3664 USDT |
0.4191 USDT |
0.4190 USDT |
| 2019-10-23 |
0.4561 USDT |
1,522,090.5364 |
0.4561 USDT |
0.3993 USDT |
0.5100 USDT |
0.4012 USDT |
| 2019-10-22 |
0.5115 USDT |
1,483,628.0507 |
0.5115 USDT |
0.5033 USDT |
0.5223 USDT |
0.5046 USDT |
| 2019-10-21 |
0.5429 USDT |
1,572,301.8054 |
0.5429 USDT |
0.5100 USDT |
0.5621 USDT |
0.5176 USDT |
| 2019-10-20 |
0.5556 USDT |
1,124,981.0305 |
0.5556 USDT |
0.5422 USDT |
0.5831 USDT |
0.5441 USDT |
| 2019-10-19 |
0.5847 USDT |
1,447,543.4044 |
0.5847 USDT |
0.5555 USDT |
0.5966 USDT |
0.5654 USDT |
| 2019-10-18 |
0.5832 USDT |
1,246,693.4350 |
0.5832 USDT |
0.5228 USDT |
0.6087 USDT |
0.5878 USDT |
| 2019-10-17 |
0.5823 USDT |
1,350,225.0545 |
0.5823 USDT |
0.5120 USDT |
0.6493 USDT |
0.5274 USDT |
| 2019-10-16 |
0.6709 USDT |
1,296,256.5158 |
0.6709 USDT |
0.6211 USDT |
0.7155 USDT |
0.6465 USDT |
| 2019-10-15 |
0.7085 USDT |
1,235,189.4034 |
0.7085 USDT |
0.6659 USDT |
0.8099 USDT |
0.6948 USDT |
| 2019-10-14 |
0.7909 USDT |
1,179,972.1086 |
0.7909 USDT |
0.7520 USDT |
0.8130 USDT |
0.7968 USDT |
| 2019-10-13 |
0.8500 USDT |
1,066,484.3888 |
0.8500 USDT |
0.7900 USDT |
0.9213 USDT |
0.7971 USDT |
| 2019-10-12 |
0.9386 USDT |
1,037,934.2134 |
0.9386 USDT |
0.8300 USDT |
1.0707 USDT |
0.9165 USDT |
| 2019-10-11 |
1.1181 USDT |
1,025,457.7175 |
1.1181 USDT |
1.0869 USDT |
1.1476 USDT |
1.1338 USDT |
| 2019-10-10 |
1.1102 USDT |
1,016,703.8302 |
1.1102 USDT |
1.0737 USDT |
1.1476 USDT |
1.0989 USDT |
| 2019-10-09 |
1.0878 USDT |
1,010,418.4517 |
1.0878 USDT |
1.0743 USDT |
1.1003 USDT |
1.0856 USDT |
| 2019-10-08 |
1.0722 USDT |
985,309.2316 |
1.0722 USDT |
1.0257 USDT |
1.1000 USDT |
1.0902 USDT |
| 2019-10-07 |
1.0840 USDT |
1,017,738.8476 |
1.0840 USDT |
1.0004 USDT |
1.1370 USDT |
1.0264 USDT |
| 2019-10-06 |
1.0926 USDT |
1,058,158.5541 |
1.0926 USDT |
1.0004 USDT |
1.1369 USDT |
1.1009 USDT |
| 2019-10-05 |
1.0723 USDT |
997,204.7144 |
1.0723 USDT |
0.9886 USDT |
1.1369 USDT |
1.1297 USDT |
| 2019-10-04 |
0.9931 USDT |
1,107,294.6725 |
0.9931 USDT |
0.9402 USDT |
1.0971 USDT |
1.0710 USDT |
| 2019-10-03 |
0.9188 USDT |
1,115,668.3713 |
0.9188 USDT |
0.9000 USDT |
0.9500 USDT |
0.9437 USDT |
| 2019-10-02 |
0.9107 USDT |
1,125,816.7656 |
0.9107 USDT |
0.9000 USDT |
0.9328 USDT |
0.9045 USDT |
| 2019-10-01 |
0.9147 USDT |
1,134,134.2964 |
0.9147 USDT |
0.8912 USDT |
0.9599 USDT |
0.9061 USDT |
| 2019-09-30 |
0.8848 USDT |
1,134,682.4948 |
0.8848 USDT |
0.8255 USDT |
0.9785 USDT |
0.8987 USDT |
| 2019-09-29 |
0.8375 USDT |
1,190,842.8283 |
0.8375 USDT |
0.8211 USDT |
0.8462 USDT |
0.8286 USDT |
| 2019-09-28 |
0.8263 USDT |
1,177,974.9110 |
0.8263 USDT |
0.8211 USDT |
0.8328 USDT |
0.8289 USDT |
| 2019-09-27 |
0.8284 USDT |
1,149,533.6888 |
0.8284 USDT |
0.8211 USDT |
0.8346 USDT |
0.8213 USDT |
| 2019-09-26 |
0.8323 USDT |
1,163,084.7762 |
0.8323 USDT |
0.8200 USDT |
0.8536 USDT |
0.8341 USDT |
| 2019-09-25 |
0.8512 USDT |
1,119,410.9673 |
0.8512 USDT |
0.8255 USDT |
0.8995 USDT |
0.8438 USDT |
| 2019-09-24 |
0.9110 USDT |
1,119,039.3033 |
0.9110 USDT |
0.8801 USDT |
0.9550 USDT |
0.8878 USDT |
| 2019-09-23 |
0.9124 USDT |
1,142,662.1385 |
0.9124 USDT |
0.8946 USDT |
0.9442 USDT |
0.9422 USDT |
| 2019-09-22 |
0.9202 USDT |
1,284,949.1119 |
0.9202 USDT |
0.8800 USDT |
0.9657 USDT |
0.8986 USDT |
| 2019-09-21 |
0.9387 USDT |
768,933.3087 |
0.9387 USDT |
0.9050 USDT |
0.9800 USDT |
0.9338 USDT |
| 2019-09-20 |
0.9491 USDT |
1,075,030.2004 |
0.9491 USDT |
0.9050 USDT |
0.9980 USDT |
0.9509 USDT |
| 2019-09-19 |
0.9428 USDT |
1,122,973.0246 |
0.9428 USDT |
0.9350 USDT |
0.9568 USDT |
0.9407 USDT |
| 2019-09-18 |
0.9595 USDT |
1,105,761.7228 |
0.9595 USDT |
0.9063 USDT |
1.0000 USDT |
0.9528 USDT |
| 2019-09-17 |
0.9167 USDT |
1,142,978.4986 |
0.9167 USDT |
0.9062 USDT |
0.9340 USDT |
0.9180 USDT |
| 2019-09-16 |
0.9222 USDT |
1,088,958.1738 |
0.9222 USDT |
0.8802 USDT |
0.9838 USDT |
0.9091 USDT |
| 2019-09-15 |
0.9244 USDT |
1,107,782.2922 |
0.9244 USDT |
0.9056 USDT |
0.9472 USDT |
0.9352 USDT |
| 2019-09-14 |
0.9126 USDT |
1,154,417.8738 |
0.9126 USDT |
0.8940 USDT |
0.9253 USDT |
0.9217 USDT |
| 2019-09-13 |
0.9004 USDT |
1,449,848.5621 |
0.9004 USDT |
0.8825 USDT |
0.9500 USDT |
0.9099 USDT |
| 2019-09-12 |
0.8960 USDT |
752,348.8509 |
0.8960 USDT |
0.8824 USDT |
0.9022 USDT |
0.8936 USDT |
| 2019-09-11 |
0.9057 USDT |
1,413,991.7384 |
0.9057 USDT |
0.8501 USDT |
0.9545 USDT |
0.8986 USDT |