Identifier on DigiFinex: grbt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0101 USDT |
726,933.0603 |
0.0098 USDT |
0.0095 USDT |
0.0105 USDT |
0.0101 USDT |
| 2022-09-14 |
0.0098 USDT |
812,802.6695 |
0.0101 USDT |
0.0095 USDT |
0.0103 USDT |
0.0097 USDT |
| 2022-09-13 |
0.0093 USDT |
1,036,013.7537 |
0.0096 USDT |
0.0083 USDT |
0.0096 USDT |
0.0096 USDT |
| 2022-09-12 |
0.0081 USDT |
379,798.6502 |
0.0090 USDT |
0.0085 USDT |
0.0085 USDT |
0.0100 USDT |
| 2022-09-11 |
0.0078 USDT |
345,519.7088 |
0.0086 USDT |
0.0078 USDT |
0.0084 USDT |
0.0084 USDT |
| 2022-09-10 |
0.0078 USDT |
1,303,553.3705 |
0.0076 USDT |
0.0061 USDT |
0.0076 USDT |
0.0078 USDT |
| 2022-09-09 |
0.0080 USDT |
692,678.0974 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0077 USDT |
| 2022-09-08 |
0.0082 USDT |
1,168,761.0752 |
0.0082 USDT |
0.0078 USDT |
0.0083 USDT |
0.0081 USDT |
| 2022-09-07 |
0.0086 USDT |
517,133.3138 |
0.0080 USDT |
0.0078 USDT |
0.0083 USDT |
0.0085 USDT |
| 2022-09-06 |
0.0084 USDT |
1,662,733.9434 |
0.0082 USDT |
0.0079 USDT |
0.0083 USDT |
0.0083 USDT |
| 2022-09-05 |
0.0087 USDT |
2,184,410.7841 |
0.0090 USDT |
0.0080 USDT |
0.0090 USDT |
0.0082 USDT |
| 2022-09-04 |
0.0083 USDT |
1,211,804.3438 |
0.0083 USDT |
0.0073 USDT |
0.0082 USDT |
0.0082 USDT |
| 2022-09-03 |
0.0084 USDT |
880,191.9240 |
0.0084 USDT |
0.0068 USDT |
0.0084 USDT |
0.0084 USDT |
| 2022-09-02 |
0.0069 USDT |
1,540,511.8311 |
0.0088 USDT |
0.0056 USDT |
0.0086 USDT |
0.0078 USDT |
| 2022-09-01 |
0.0055 USDT |
3,390,619.5466 |
0.0051 USDT |
0.0050 USDT |
0.0056 USDT |
0.0059 USDT |
| 2022-08-31 |
0.0068 USDT |
3,662,298.2532 |
0.0057 USDT |
0.0036 USDT |
0.0057 USDT |
0.0057 USDT |
| 2022-08-30 |
0.0091 USDT |
8,153.9233 |
0.0040 USDT |
0.0040 USDT |
0.0040 USDT |
0.0049 USDT |
| 2022-08-29 |
0.0125 USDT |
280,488.5435 |
0.0129 USDT |
0.0120 USDT |
0.0125 USDT |
0.0128 USDT |
| 2022-08-28 |
0.0130 USDT |
261,528.0243 |
0.0133 USDT |
0.0125 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-08-27 |
0.0129 USDT |
870,104.6599 |
0.0132 USDT |
0.0122 USDT |
0.0145 USDT |
0.0145 USDT |
| 2022-08-26 |
0.0116 USDT |
277,950.6467 |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-08-25 |
0.0114 USDT |
249,443.9259 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-08-24 |
0.0119 USDT |
250,759.1693 |
0.0118 USDT |
0.0115 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-08-23 |
0.0131 USDT |
35,173.8760 |
0.0126 USDT |
0.0113 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-08-22 |
0.0131 USDT |
69,888.2124 |
0.0118 USDT |
0.0111 USDT |
0.0123 USDT |
0.0121 USDT |
| 2022-08-21 |
0.0131 USDT |
13,290.2290 |
0.0120 USDT |
0.0120 USDT |
0.0120 USDT |
0.0123 USDT |
| 2022-08-20 |
0.0131 USDT |
81,963.8514 |
0.0127 USDT |
0.0117 USDT |
0.0131 USDT |
0.0124 USDT |
| 2022-08-19 |
0.0134 USDT |
59,907.3070 |
0.0134 USDT |
0.0120 USDT |
0.0127 USDT |
0.0123 USDT |
| 2022-08-18 |
0.0142 USDT |
53,641.8939 |
0.0133 USDT |
0.0125 USDT |
0.0141 USDT |
0.0128 USDT |
| 2022-08-17 |
0.0152 USDT |
54,090.9800 |
0.0149 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2022-08-16 |
0.0168 USDT |
49,844.9801 |
0.0170 USDT |
0.0152 USDT |
0.0164 USDT |
0.0171 USDT |
| 2022-08-15 |
0.0181 USDT |
45,547.2569 |
0.0165 USDT |
0.0138 USDT |
0.0167 USDT |
0.0142 USDT |
| 2022-08-14 |
0.0146 USDT |
46,054.6893 |
0.0136 USDT |
0.0135 USDT |
0.0149 USDT |
0.0164 USDT |
| 2022-08-13 |
0.0161 USDT |
60,737.7170 |
0.0138 USDT |
0.0132 USDT |
0.0140 USDT |
0.0167 USDT |
| 2022-08-12 |
0.0149 USDT |
71,788.8767 |
0.0159 USDT |
0.0159 USDT |
0.0168 USDT |
0.0183 USDT |
| 2022-08-11 |
0.0131 USDT |
56,931.7718 |
0.0131 USDT |
0.0130 USDT |
0.0134 USDT |
0.0135 USDT |
| 2022-08-10 |
0.0124 USDT |
70,088.6334 |
0.0121 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2022-08-09 |
0.0136 USDT |
63,254.4321 |
0.0133 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-08-08 |
0.0137 USDT |
0.0000 |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-08-07 |
0.0151 USDT |
67,000.6576 |
0.0153 USDT |
0.0129 USDT |
0.0147 USDT |
0.0142 USDT |
| 2022-08-06 |
0.0144 USDT |
50,901.0654 |
0.0147 USDT |
0.0132 USDT |
0.0147 USDT |
0.0154 USDT |
| 2022-08-05 |
0.0139 USDT |
55,378.1449 |
0.0140 USDT |
0.0128 USDT |
0.0138 USDT |
0.0145 USDT |
| 2022-08-04 |
0.0140 USDT |
0.0000 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2022-08-03 |
0.0151 USDT |
42,947.7585 |
0.0136 USDT |
0.0136 USDT |
0.0140 USDT |
0.0136 USDT |
| 2022-08-02 |
0.0152 USDT |
56,370.9416 |
0.0153 USDT |
0.0148 USDT |
0.0157 USDT |
0.0159 USDT |
| 2022-08-01 |
0.0147 USDT |
53,196.6688 |
0.0144 USDT |
0.0137 USDT |
0.0140 USDT |
0.0140 USDT |
| 2022-07-31 |
0.0161 USDT |
47,717.3885 |
0.0169 USDT |
0.0157 USDT |
0.0166 USDT |
0.0158 USDT |
| 2022-07-30 |
0.0152 USDT |
60,827.5366 |
0.0150 USDT |
0.0136 USDT |
0.0153 USDT |
0.0162 USDT |
| 2022-07-29 |
0.0165 USDT |
56,249.2557 |
0.0170 USDT |
0.0158 USDT |
0.0163 USDT |
0.0161 USDT |
| 2022-07-28 |
0.0155 USDT |
57,751.5754 |
0.0153 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |