Identifier on DigiFinex: grass_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.5000 USDT |
1,262,570.7445 |
1.4777 USDT |
1.4618 USDT |
1.4855 USDT |
1.4874 USDT |
| 2025-03-14 |
1.4389 USDT |
71,347.0892 |
1.4883 USDT |
1.4706 USDT |
1.4891 USDT |
1.4716 USDT |
| 2025-03-13 |
1.3338 USDT |
31,107,233.1961 |
1.3721 USDT |
1.2971 USDT |
1.3338 USDT |
1.3521 USDT |
| 2025-03-12 |
1.3245 USDT |
9,405,708.5398 |
1.2807 USDT |
1.2224 USDT |
1.2731 USDT |
1.3252 USDT |
| 2025-03-11 |
1.4411 USDT |
2,017,552.0823 |
1.4111 USDT |
1.3557 USDT |
1.4261 USDT |
1.3644 USDT |
| 2025-03-10 |
1.7211 USDT |
353,965.1022 |
1.7784 USDT |
1.4696 USDT |
1.5132 USDT |
1.4959 USDT |
| 2025-03-09 |
1.9117 USDT |
214,696.8237 |
1.8485 USDT |
1.6866 USDT |
1.7314 USDT |
1.7186 USDT |
| 2025-03-08 |
2.1073 USDT |
269,843.1812 |
2.1023 USDT |
1.9718 USDT |
2.0010 USDT |
2.0004 USDT |
| 2025-03-07 |
2.1600 USDT |
175,792.0728 |
2.1608 USDT |
2.1198 USDT |
2.1610 USDT |
2.2537 USDT |
| 2025-03-06 |
2.3375 USDT |
738.0462 |
2.1924 USDT |
2.1916 USDT |
2.2017 USDT |
2.2017 USDT |
| 2025-03-05 |
2.3678 USDT |
5,663.2003 |
2.5330 USDT |
2.5164 USDT |
2.5447 USDT |
2.5328 USDT |
| 2025-03-04 |
2.4082 USDT |
164,160.0468 |
2.3349 USDT |
2.3078 USDT |
2.3928 USDT |
2.3793 USDT |
| 2025-03-03 |
2.5985 USDT |
104,009.7899 |
2.5852 USDT |
2.4326 USDT |
2.5164 USDT |
2.4826 USDT |
| 2025-03-02 |
2.4934 USDT |
128,139.6817 |
2.4599 USDT |
2.4431 USDT |
2.5214 USDT |
2.6676 USDT |
| 2025-03-01 |
2.3016 USDT |
65,699.1035 |
2.4156 USDT |
2.4000 USDT |
2.4488 USDT |
2.4554 USDT |
| 2025-02-28 |
1.9937 USDT |
58,610.6081 |
2.2266 USDT |
2.1664 USDT |
2.1861 USDT |
2.1861 USDT |
| 2025-02-27 |
1.7933 USDT |
85,226.1515 |
1.9168 USDT |
1.8934 USDT |
1.9676 USDT |
2.0486 USDT |
| 2025-02-26 |
1.7336 USDT |
221,252.1597 |
1.7306 USDT |
1.6711 USDT |
1.7083 USDT |
1.7841 USDT |
| 2025-02-25 |
1.7489 USDT |
82,113.0071 |
1.7871 USDT |
1.7512 USDT |
1.7946 USDT |
1.8100 USDT |
| 2025-02-24 |
1.8824 USDT |
118,076.6274 |
1.8927 USDT |
1.7472 USDT |
1.7869 USDT |
1.7698 USDT |
| 2025-02-23 |
2.0992 USDT |
84,921.7817 |
2.0126 USDT |
1.9293 USDT |
1.9455 USDT |
1.9455 USDT |
| 2025-02-22 |
2.1189 USDT |
90,791.9650 |
2.1968 USDT |
2.1794 USDT |
2.2054 USDT |
2.1832 USDT |
| 2025-02-21 |
2.0465 USDT |
176,287.7952 |
2.0641 USDT |
1.9745 USDT |
2.0349 USDT |
2.0336 USDT |
| 2025-02-20 |
1.8536 USDT |
102,910.5800 |
1.9039 USDT |
1.8693 USDT |
1.9147 USDT |
1.9720 USDT |
| 2025-02-19 |
1.7188 USDT |
81,420.6018 |
1.7076 USDT |
1.6918 USDT |
1.7233 USDT |
1.7062 USDT |
| 2025-02-18 |
1.6282 USDT |
94,551.8683 |
1.5505 USDT |
1.5375 USDT |
1.5805 USDT |
1.6332 USDT |
| 2025-02-17 |
1.5944 USDT |
128,317.2512 |
1.5687 USDT |
1.5291 USDT |
1.5580 USDT |
1.6453 USDT |
| 2025-02-16 |
1.6233 USDT |
137,617.7468 |
1.6317 USDT |
1.5884 USDT |
1.6072 USDT |
1.6396 USDT |
| 2025-02-15 |
1.6415 USDT |
18,514.1172 |
1.5750 USDT |
1.5708 USDT |
1.6021 USDT |
1.6016 USDT |
| 2025-02-14 |
1.6473 USDT |
147,708.3901 |
1.6941 USDT |
1.6478 USDT |
1.7077 USDT |
1.7514 USDT |
| 2025-02-13 |
1.5460 USDT |
118,172.7841 |
1.5500 USDT |
1.5385 USDT |
1.5719 USDT |
1.5710 USDT |
| 2025-02-12 |
1.5184 USDT |
263,720.6072 |
1.4632 USDT |
1.4587 USDT |
1.4874 USDT |
1.4824 USDT |
| 2025-02-11 |
1.5051 USDT |
279,226.9033 |
1.5061 USDT |
1.4832 USDT |
1.5054 USDT |
1.5048 USDT |
| 2025-02-10 |
1.4666 USDT |
139,179.8012 |
1.4748 USDT |
1.4714 USDT |
1.5267 USDT |
1.5191 USDT |
| 2025-02-09 |
1.4380 USDT |
131,068.5648 |
1.3999 USDT |
1.3526 USDT |
1.3760 USDT |
1.3760 USDT |
| 2025-02-08 |
1.3208 USDT |
135,178.5018 |
1.4545 USDT |
1.4232 USDT |
1.4374 USDT |
1.4642 USDT |
| 2025-02-07 |
1.2081 USDT |
281,326.5077 |
1.1857 USDT |
1.1374 USDT |
1.1486 USDT |
1.1573 USDT |
| 2025-02-06 |
1.3098 USDT |
174,741.8940 |
1.2495 USDT |
1.2164 USDT |
1.2459 USDT |
1.2314 USDT |
| 2025-02-05 |
1.4057 USDT |
163,948.1013 |
1.4067 USDT |
1.3649 USDT |
1.3845 USDT |
1.3820 USDT |
| 2025-02-04 |
1.4103 USDT |
175,446.4701 |
1.4431 USDT |
1.3367 USDT |
1.3691 USDT |
1.3746 USDT |
| 2025-02-03 |
1.2280 USDT |
8,971.7652 |
1.4464 USDT |
1.4342 USDT |
1.4568 USDT |
1.4427 USDT |
| 2025-02-02 |
1.4291 USDT |
194,166.1947 |
1.4584 USDT |
1.2773 USDT |
1.3708 USDT |
1.3380 USDT |
| 2025-02-01 |
1.6568 USDT |
62,747.8203 |
1.6246 USDT |
1.5922 USDT |
1.6199 USDT |
1.5967 USDT |
| 2025-01-31 |
1.7100 USDT |
80,032.0612 |
1.7584 USDT |
1.7259 USDT |
1.7640 USDT |
1.7351 USDT |
| 2025-01-30 |
1.7403 USDT |
95,549.4808 |
1.7436 USDT |
1.7052 USDT |
1.7332 USDT |
1.7251 USDT |
| 2025-01-29 |
1.7032 USDT |
79,024.9710 |
1.7335 USDT |
1.7005 USDT |
1.7328 USDT |
1.7011 USDT |
| 2025-01-28 |
1.8467 USDT |
9,228.1769 |
1.7215 USDT |
1.7047 USDT |
1.7289 USDT |
1.7059 USDT |
| 2025-01-27 |
1.8489 USDT |
13,235.2972 |
1.8044 USDT |
1.7832 USDT |
1.8205 USDT |
1.7852 USDT |
| 2025-01-26 |
2.0794 USDT |
73,242.7353 |
2.0746 USDT |
2.0538 USDT |
2.0728 USDT |
2.1036 USDT |
| 2025-01-25 |
1.9438 USDT |
8,821.9333 |
2.0881 USDT |
2.0820 USDT |
2.1037 USDT |
2.0926 USDT |