Identifier on DigiFinex: grbt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0173 USDT |
15,229.1391 |
0.0167 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-07-26 |
0.0194 USDT |
33,817.0567 |
0.0199 USDT |
0.0196 USDT |
0.0202 USDT |
0.0200 USDT |
| 2022-07-25 |
0.0199 USDT |
39,345.9751 |
0.0192 USDT |
0.0181 USDT |
0.0187 USDT |
0.0193 USDT |
| 2022-07-24 |
0.0201 USDT |
118,815.3787 |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0197 USDT |
| 2022-07-23 |
0.0215 USDT |
141,645.0864 |
0.0239 USDT |
0.0199 USDT |
0.0212 USDT |
0.0213 USDT |
| 2022-07-22 |
0.0211 USDT |
167,903.6670 |
0.0218 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2022-07-21 |
0.0218 USDT |
132,261.6051 |
0.0222 USDT |
0.0190 USDT |
0.0207 USDT |
0.0204 USDT |
| 2022-07-20 |
0.0215 USDT |
181,600.3520 |
0.0179 USDT |
0.0165 USDT |
0.0179 USDT |
0.0168 USDT |
| 2022-07-19 |
0.0221 USDT |
141,122.0780 |
0.0251 USDT |
0.0246 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-07-18 |
0.0185 USDT |
155,297.9037 |
0.0208 USDT |
0.0201 USDT |
0.0206 USDT |
0.0207 USDT |
| 2022-07-17 |
0.0158 USDT |
194,450.6159 |
0.0169 USDT |
0.0151 USDT |
0.0179 USDT |
0.0158 USDT |
| 2022-07-16 |
0.0149 USDT |
160,194.4780 |
0.0151 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-07-15 |
0.0150 USDT |
236,521.9714 |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2022-07-14 |
0.0146 USDT |
177,349.9320 |
0.0149 USDT |
0.0144 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-07-13 |
0.0140 USDT |
242,662.5061 |
0.0144 USDT |
0.0136 USDT |
0.0145 USDT |
0.0146 USDT |
| 2022-07-12 |
0.0135 USDT |
62,778.5832 |
0.0123 USDT |
0.0122 USDT |
0.0129 USDT |
0.0127 USDT |
| 2022-07-11 |
0.0132 USDT |
46,162.5756 |
0.0131 USDT |
0.0131 USDT |
0.0137 USDT |
0.0139 USDT |
| 2022-07-10 |
0.0132 USDT |
50,590.1376 |
0.0117 USDT |
0.0112 USDT |
0.0120 USDT |
0.0133 USDT |
| 2022-07-09 |
0.0149 USDT |
62,181.1809 |
0.0143 USDT |
0.0136 USDT |
0.0144 USDT |
0.0140 USDT |
| 2022-07-08 |
0.0162 USDT |
144,741.2779 |
0.0162 USDT |
0.0156 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-07-07 |
0.0159 USDT |
188,899.6059 |
0.0154 USDT |
0.0152 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-07-06 |
0.0165 USDT |
83,621.7476 |
0.0164 USDT |
0.0156 USDT |
0.0163 USDT |
0.0163 USDT |
| 2022-07-05 |
0.0163 USDT |
71,147.9185 |
0.0169 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-07-04 |
0.0173 USDT |
172,864.9688 |
0.0161 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-07-03 |
0.0199 USDT |
136,803.8738 |
0.0191 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-07-02 |
0.0226 USDT |
0.0000 |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
0.0214 USDT |
| 2022-07-01 |
0.0259 USDT |
143,510.0251 |
0.0227 USDT |
0.0225 USDT |
0.0233 USDT |
0.0231 USDT |
| 2022-06-30 |
0.0223 USDT |
176,231.1465 |
0.0224 USDT |
0.0223 USDT |
0.0232 USDT |
0.0229 USDT |
| 2022-06-29 |
0.0217 USDT |
127,182.3728 |
0.0217 USDT |
0.0207 USDT |
0.0214 USDT |
0.0210 USDT |
| 2022-06-28 |
0.0235 USDT |
69,788.2999 |
0.0224 USDT |
0.0223 USDT |
0.0223 USDT |
0.0223 USDT |
| 2022-06-27 |
0.0219 USDT |
53,494.9770 |
0.0215 USDT |
0.0202 USDT |
0.0216 USDT |
0.0219 USDT |
| 2022-06-26 |
0.0234 USDT |
15,480.2515 |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0236 USDT |
| 2022-06-25 |
0.0232 USDT |
125,581.5457 |
0.0236 USDT |
0.0230 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-06-24 |
0.0230 USDT |
118,888.6331 |
0.0235 USDT |
0.0226 USDT |
0.0227 USDT |
0.0226 USDT |
| 2022-06-23 |
0.0229 USDT |
138,933.1746 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0229 USDT |
| 2022-06-22 |
0.0221 USDT |
146,389.0337 |
0.0256 USDT |
0.0216 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-06-21 |
0.0213 USDT |
128,303.0309 |
0.0206 USDT |
0.0206 USDT |
0.0218 USDT |
0.0216 USDT |
| 2022-06-20 |
0.0237 USDT |
123,835.8620 |
0.0241 USDT |
0.0216 USDT |
0.0226 USDT |
0.0226 USDT |
| 2022-06-19 |
0.0256 USDT |
97,759.6511 |
0.0247 USDT |
0.0246 USDT |
0.0251 USDT |
0.0249 USDT |
| 2022-06-18 |
0.0295 USDT |
70,852.9065 |
0.0291 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-06-17 |
0.0317 USDT |
78,335.5698 |
0.0296 USDT |
0.0293 USDT |
0.0304 USDT |
0.0296 USDT |
| 2022-06-16 |
0.0401 USDT |
47,242.3812 |
0.0266 USDT |
0.0265 USDT |
0.0306 USDT |
0.0288 USDT |
| 2022-06-15 |
0.0523 USDT |
48,654.8819 |
0.0410 USDT |
0.0405 USDT |
0.0411 USDT |
0.0597 USDT |
| 2022-06-14 |
0.0429 USDT |
65,079.9369 |
0.0429 USDT |
0.0424 USDT |
0.0431 USDT |
0.0430 USDT |
| 2022-06-13 |
0.0458 USDT |
53,899.5722 |
0.0422 USDT |
0.0422 USDT |
0.0429 USDT |
0.0424 USDT |
| 2022-06-12 |
0.0535 USDT |
40,730.9397 |
0.0505 USDT |
0.0473 USDT |
0.0484 USDT |
0.0484 USDT |
| 2022-06-11 |
0.0434 USDT |
19,278.2194 |
0.0703 USDT |
0.0489 USDT |
0.0681 USDT |
0.0677 USDT |
| 2022-06-10 |
0.0432 USDT |
76,378.1697 |
0.0435 USDT |
0.0401 USDT |
0.0430 USDT |
0.0427 USDT |
| 2022-06-09 |
0.0359 USDT |
61,838.1443 |
0.0344 USDT |
0.0342 USDT |
0.0352 USDT |
0.0346 USDT |
| 2022-06-08 |
0.0544 USDT |
33,697.2831 |
0.0367 USDT |
0.0358 USDT |
0.0400 USDT |
0.0448 USDT |