Identifier on DigiFinex: grbt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0048 USDT |
952,495.0401 |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-11-03 |
0.0047 USDT |
1,111,966.5764 |
0.0046 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-11-02 |
0.0047 USDT |
1,131,882.7746 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2022-11-01 |
0.0051 USDT |
888,319.8119 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-10-31 |
0.0050 USDT |
1,138,753.5541 |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-10-30 |
0.0047 USDT |
819,830.9392 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-10-29 |
0.0048 USDT |
1,301,718.3316 |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
| 2022-10-28 |
0.0053 USDT |
795,501.8272 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2022-10-27 |
0.0055 USDT |
814,008.6831 |
0.0052 USDT |
0.0047 USDT |
0.0053 USDT |
0.0053 USDT |
| 2022-10-26 |
0.0056 USDT |
608,858.2689 |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-10-25 |
0.0055 USDT |
567,667.1514 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-10-24 |
0.0055 USDT |
1,082,428.4060 |
0.0055 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-10-23 |
0.0053 USDT |
555,141.6808 |
0.0053 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-10-22 |
0.0049 USDT |
1,333,010.5864 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2022-10-21 |
0.0051 USDT |
1,347,234.9718 |
0.0053 USDT |
0.0047 USDT |
0.0049 USDT |
0.0052 USDT |
| 2022-10-20 |
0.0048 USDT |
1,508,766.0170 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2022-10-19 |
0.0047 USDT |
1,318,961.3762 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0047 USDT |
| 2022-10-18 |
0.0042 USDT |
0.0000 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-10-17 |
0.0045 USDT |
1,791,252.0943 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0043 USDT |
| 2022-10-16 |
0.0044 USDT |
1,655,585.3047 |
0.0041 USDT |
0.0039 USDT |
0.0046 USDT |
0.0047 USDT |
| 2022-10-15 |
0.0042 USDT |
1,477,395.6977 |
0.0045 USDT |
0.0038 USDT |
0.0044 USDT |
0.0043 USDT |
| 2022-10-14 |
0.0040 USDT |
295,358.2396 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
| 2022-10-13 |
0.0040 USDT |
866,322.1489 |
0.0041 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2022-10-12 |
0.0040 USDT |
816,236.9701 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2022-10-11 |
0.0044 USDT |
247,895.1513 |
0.0036 USDT |
0.0028 USDT |
0.0037 USDT |
0.0038 USDT |
| 2022-10-10 |
0.0054 USDT |
482,662.9918 |
0.0052 USDT |
0.0044 USDT |
0.0055 USDT |
0.0061 USDT |
| 2022-10-09 |
0.0038 USDT |
334,135.1681 |
0.0050 USDT |
0.0044 USDT |
0.0047 USDT |
0.0047 USDT |
| 2022-10-08 |
0.0031 USDT |
163,776.2876 |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2022-10-07 |
0.0033 USDT |
1,086,604.9065 |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2022-10-06 |
0.0036 USDT |
299,179.7508 |
0.0030 USDT |
0.0030 USDT |
0.0030 USDT |
0.0033 USDT |
| 2022-10-05 |
0.0050 USDT |
1,539,049.0502 |
0.0043 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2022-10-04 |
0.0061 USDT |
931,486.5809 |
0.0060 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-10-03 |
0.0058 USDT |
1,105,845.8965 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0063 USDT |
| 2022-10-02 |
0.0061 USDT |
651,707.7113 |
0.0074 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-10-01 |
0.0059 USDT |
858,491.4274 |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-09-30 |
0.0064 USDT |
1,294,324.5532 |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-09-29 |
0.0069 USDT |
921,186.5012 |
0.0068 USDT |
0.0060 USDT |
0.0067 USDT |
0.0089 USDT |
| 2022-09-28 |
0.0072 USDT |
657,806.3242 |
0.0074 USDT |
0.0060 USDT |
0.0075 USDT |
0.0084 USDT |
| 2022-09-27 |
0.0078 USDT |
532,687.2643 |
0.0075 USDT |
0.0069 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-09-26 |
0.0092 USDT |
0.0000 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-09-25 |
0.0092 USDT |
572,233.9037 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2022-09-24 |
0.0082 USDT |
200,076.6429 |
0.0090 USDT |
0.0087 USDT |
0.0090 USDT |
0.0091 USDT |
| 2022-09-23 |
0.0096 USDT |
49,094.0696 |
0.0091 USDT |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
| 2022-09-22 |
0.0095 USDT |
655,813.4134 |
0.0105 USDT |
0.0095 USDT |
0.0105 USDT |
0.0099 USDT |
| 2022-09-21 |
0.0095 USDT |
783,245.9451 |
0.0093 USDT |
0.0088 USDT |
0.0093 USDT |
0.0099 USDT |
| 2022-09-20 |
0.0097 USDT |
925,998.5110 |
0.0088 USDT |
0.0088 USDT |
0.0094 USDT |
0.0103 USDT |
| 2022-09-19 |
0.0098 USDT |
954,502.8987 |
0.0075 USDT |
0.0075 USDT |
0.0096 USDT |
0.0091 USDT |
| 2022-09-18 |
0.0102 USDT |
684,401.3890 |
0.0096 USDT |
0.0096 USDT |
0.0102 USDT |
0.0109 USDT |
| 2022-09-17 |
0.0102 USDT |
738,878.7151 |
0.0097 USDT |
0.0095 USDT |
0.0101 USDT |
0.0105 USDT |
| 2022-09-16 |
0.0103 USDT |
803,774.5165 |
0.0105 USDT |
0.0095 USDT |
0.0101 USDT |
0.0101 USDT |