Identifier on DigiFinex: grbt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0687 USDT |
46,074.4055 |
0.0701 USDT |
0.0690 USDT |
0.0700 USDT |
0.0699 USDT |
| 2022-06-06 |
0.0662 USDT |
48,098.1804 |
0.0663 USDT |
0.0662 USDT |
0.0663 USDT |
0.0663 USDT |
| 2022-06-05 |
0.0662 USDT |
53,858.2423 |
0.0654 USDT |
0.0647 USDT |
0.0656 USDT |
0.0654 USDT |
| 2022-06-04 |
0.0663 USDT |
31,711.1096 |
0.0694 USDT |
0.0678 USDT |
0.0687 USDT |
0.0680 USDT |
| 2022-06-03 |
0.0660 USDT |
40,286.3671 |
0.0680 USDT |
0.0621 USDT |
0.0664 USDT |
0.0664 USDT |
| 2022-06-02 |
0.0680 USDT |
46,199.7716 |
0.0674 USDT |
0.0666 USDT |
0.0673 USDT |
0.0673 USDT |
| 2022-06-01 |
0.0681 USDT |
47,397.3185 |
0.0684 USDT |
0.0670 USDT |
0.0678 USDT |
0.0678 USDT |
| 2022-05-31 |
0.0679 USDT |
35,225.2360 |
0.0690 USDT |
0.0658 USDT |
0.0683 USDT |
0.0690 USDT |
| 2022-05-30 |
0.0653 USDT |
57,513.8082 |
0.0644 USDT |
0.0644 USDT |
0.0648 USDT |
0.0648 USDT |
| 2022-05-29 |
0.0678 USDT |
25,567.7488 |
0.0669 USDT |
0.0643 USDT |
0.0667 USDT |
0.0666 USDT |
| 2022-05-28 |
0.0670 USDT |
44,114.3858 |
0.0674 USDT |
0.0672 USDT |
0.0674 USDT |
0.0674 USDT |
| 2022-05-27 |
0.0666 USDT |
40,967.8679 |
0.0671 USDT |
0.0629 USDT |
0.0673 USDT |
0.0629 USDT |
| 2022-05-26 |
0.0665 USDT |
23,002.4391 |
0.0685 USDT |
0.0684 USDT |
0.0689 USDT |
0.0689 USDT |
| 2022-05-25 |
0.0621 USDT |
19,864.6388 |
0.0698 USDT |
0.0611 USDT |
0.0615 USDT |
0.0615 USDT |
| 2022-05-24 |
0.0615 USDT |
49,866.1029 |
0.0613 USDT |
0.0611 USDT |
0.0617 USDT |
0.0617 USDT |
| 2022-05-23 |
0.0651 USDT |
58,200.8623 |
0.0614 USDT |
0.0611 USDT |
0.0614 USDT |
0.0613 USDT |
| 2022-05-22 |
0.0668 USDT |
54,110.3379 |
0.0695 USDT |
0.0687 USDT |
0.0698 USDT |
0.0692 USDT |
| 2022-05-21 |
0.0587 USDT |
47,221.7959 |
0.0594 USDT |
0.0585 USDT |
0.0595 USDT |
0.0585 USDT |
| 2022-05-20 |
0.0645 USDT |
37,844.8542 |
0.0594 USDT |
0.0580 USDT |
0.0588 USDT |
0.0584 USDT |
| 2022-05-19 |
0.0675 USDT |
45,134.9657 |
0.0713 USDT |
0.0704 USDT |
0.0712 USDT |
0.0716 USDT |
| 2022-05-18 |
0.0567 USDT |
54,013.7057 |
0.0566 USDT |
0.0566 USDT |
0.0566 USDT |
0.0570 USDT |
| 2022-05-17 |
0.0655 USDT |
53,274.7445 |
0.0634 USDT |
0.0617 USDT |
0.0631 USDT |
0.0621 USDT |
| 2022-05-16 |
0.0611 USDT |
25,933.9034 |
0.0608 USDT |
0.0601 USDT |
0.0608 USDT |
0.0627 USDT |
| 2022-05-15 |
0.0622 USDT |
70,444.6095 |
0.0621 USDT |
0.0620 USDT |
0.0621 USDT |
0.0620 USDT |
| 2022-05-14 |
0.0627 USDT |
87,498.7810 |
0.0629 USDT |
0.0621 USDT |
0.0631 USDT |
0.0631 USDT |
| 2022-05-13 |
0.0624 USDT |
76,840.3603 |
0.0628 USDT |
0.0622 USDT |
0.0622 USDT |
0.0622 USDT |
| 2022-05-12 |
0.0506 USDT |
60,283.7109 |
0.0649 USDT |
0.0600 USDT |
0.0648 USDT |
0.0646 USDT |
| 2022-05-11 |
0.0413 USDT |
95,213.6234 |
0.0395 USDT |
0.0113 USDT |
0.0344 USDT |
0.0342 USDT |
| 2022-05-10 |
0.0423 USDT |
76,076.5919 |
0.0401 USDT |
0.0400 USDT |
0.0407 USDT |
0.0406 USDT |
| 2022-05-09 |
0.0402 USDT |
69,534.0619 |
0.0374 USDT |
0.0373 USDT |
0.0377 USDT |
0.0381 USDT |
| 2022-05-08 |
0.0423 USDT |
79,494.5834 |
0.0387 USDT |
0.0294 USDT |
0.0392 USDT |
0.0406 USDT |
| 2022-05-07 |
0.0477 USDT |
92,228.6726 |
0.0467 USDT |
0.0448 USDT |
0.0455 USDT |
0.0453 USDT |
| 2022-05-06 |
0.0532 USDT |
70,832.0231 |
0.0466 USDT |
0.0440 USDT |
0.0454 USDT |
0.0452 USDT |
| 2022-05-05 |
0.0494 USDT |
76,784.0442 |
0.0493 USDT |
0.0483 USDT |
0.0496 USDT |
0.0496 USDT |
| 2022-05-04 |
0.0511 USDT |
83,407.7247 |
0.0500 USDT |
0.0499 USDT |
0.0503 USDT |
0.0502 USDT |
| 2022-05-03 |
0.0498 USDT |
86,005.6120 |
0.0538 USDT |
0.0529 USDT |
0.0538 USDT |
0.0538 USDT |
| 2022-05-02 |
0.0503 USDT |
80,936.3758 |
0.0508 USDT |
0.0489 USDT |
0.0498 USDT |
0.0502 USDT |
| 2022-05-01 |
0.0411 USDT |
81,500.7153 |
0.0399 USDT |
0.0389 USDT |
0.0392 USDT |
0.0391 USDT |
| 2022-04-30 |
0.0453 USDT |
78,213.5592 |
0.0389 USDT |
0.0364 USDT |
0.0390 USDT |
0.0370 USDT |
| 2022-04-29 |
0.0271 USDT |
62,284.9165 |
0.0250 USDT |
0.0246 USDT |
0.0249 USDT |
0.0248 USDT |
| 2022-04-28 |
0.0257 USDT |
47,153.9375 |
0.0263 USDT |
0.0261 USDT |
0.0273 USDT |
0.0281 USDT |
| 2022-04-27 |
0.0254 USDT |
54,999.5026 |
0.0252 USDT |
0.0246 USDT |
0.0255 USDT |
0.0262 USDT |
| 2022-04-26 |
0.0244 USDT |
55,819.8048 |
0.0234 USDT |
0.0231 USDT |
0.0244 USDT |
0.0246 USDT |
| 2022-04-25 |
0.0256 USDT |
52,271.7277 |
0.0247 USDT |
0.0243 USDT |
0.0250 USDT |
0.0247 USDT |
| 2022-04-24 |
0.0294 USDT |
51,902.2028 |
0.0286 USDT |
0.0269 USDT |
0.0288 USDT |
0.0281 USDT |
| 2022-04-23 |
0.0310 USDT |
7,546.1131 |
0.0338 USDT |
0.0338 USDT |
0.0338 USDT |
0.0342 USDT |
| 2022-04-22 |
0.0255 USDT |
16,644.0143 |
0.0267 USDT |
0.0267 USDT |
0.0283 USDT |
0.0304 USDT |
| 2022-04-21 |
0.0243 USDT |
17,213.0723 |
0.0241 USDT |
0.0235 USDT |
0.0242 USDT |
0.0240 USDT |
| 2022-04-20 |
0.0287 USDT |
25,920.4460 |
0.0272 USDT |
0.0234 USDT |
0.0244 USDT |
0.0241 USDT |
| 2022-04-19 |
0.0377 USDT |
14,547.5613 |
0.0291 USDT |
0.0287 USDT |
0.0294 USDT |
0.0287 USDT |