Identifier on DigiFinex: grv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0634 USDT |
934,106.4373 |
0.0634 USDT |
0.0619 USDT |
0.0621 USDT |
0.0622 USDT |
| 2024-04-28 |
0.0608 USDT |
1,290,304.8065 |
0.0608 USDT |
0.0607 USDT |
0.0609 USDT |
0.0609 USDT |
| 2024-04-27 |
0.0605 USDT |
1,054,643.8539 |
0.0589 USDT |
0.0588 USDT |
0.0600 USDT |
0.0607 USDT |
| 2024-04-26 |
0.0624 USDT |
1,113,437.9339 |
0.0616 USDT |
0.0615 USDT |
0.0618 USDT |
0.0625 USDT |
| 2024-04-25 |
0.0624 USDT |
1,133,071.1637 |
0.0632 USDT |
0.0621 USDT |
0.0628 USDT |
0.0629 USDT |
| 2024-04-24 |
0.0631 USDT |
1,120,574.7387 |
0.0622 USDT |
0.0609 USDT |
0.0620 USDT |
0.0624 USDT |
| 2024-04-23 |
0.0621 USDT |
1,286,832.8391 |
0.0621 USDT |
0.0620 USDT |
0.0625 USDT |
0.0632 USDT |
| 2024-04-22 |
0.0605 USDT |
1,090,657.1901 |
0.0599 USDT |
0.0595 USDT |
0.0600 USDT |
0.0603 USDT |
| 2024-04-21 |
0.0590 USDT |
1,246,688.4256 |
0.0588 USDT |
0.0585 USDT |
0.0590 USDT |
0.0592 USDT |
| 2024-04-20 |
0.0567 USDT |
1,300,832.2809 |
0.0556 USDT |
0.0555 USDT |
0.0564 USDT |
0.0579 USDT |
| 2024-04-19 |
0.0563 USDT |
1,055,359.0329 |
0.0571 USDT |
0.0563 USDT |
0.0568 USDT |
0.0574 USDT |
| 2024-04-18 |
0.0556 USDT |
1,303,921.0181 |
0.0555 USDT |
0.0550 USDT |
0.0553 USDT |
0.0555 USDT |
| 2024-04-17 |
0.0555 USDT |
1,431,018.0687 |
0.0537 USDT |
0.0537 USDT |
0.0547 USDT |
0.0553 USDT |
| 2024-04-16 |
0.0583 USDT |
1,308,209.7809 |
0.0591 USDT |
0.0541 USDT |
0.0552 USDT |
0.0554 USDT |
| 2024-04-15 |
0.0605 USDT |
1,308,758.4569 |
0.0603 USDT |
0.0590 USDT |
0.0601 USDT |
0.0597 USDT |
| 2024-04-14 |
0.0575 USDT |
1,044,767.5985 |
0.0571 USDT |
0.0559 USDT |
0.0573 USDT |
0.0572 USDT |
| 2024-04-13 |
0.0623 USDT |
1,276,331.7214 |
0.0626 USDT |
0.0544 USDT |
0.0568 USDT |
0.0588 USDT |
| 2024-04-12 |
0.0681 USDT |
1,208,501.8104 |
0.0677 USDT |
0.0636 USDT |
0.0640 USDT |
0.0639 USDT |
| 2024-04-11 |
0.0680 USDT |
1,115,956.1885 |
0.0678 USDT |
0.0672 USDT |
0.0676 USDT |
0.0680 USDT |
| 2024-04-10 |
0.0660 USDT |
1,101,308.6350 |
0.0671 USDT |
0.0665 USDT |
0.0671 USDT |
0.0686 USDT |
| 2024-04-09 |
0.0684 USDT |
1,143,258.6627 |
0.0679 USDT |
0.0667 USDT |
0.0669 USDT |
0.0670 USDT |
| 2024-04-08 |
0.0680 USDT |
1,384,709.6035 |
0.0682 USDT |
0.0681 USDT |
0.0685 USDT |
0.0691 USDT |
| 2024-04-07 |
0.0670 USDT |
1,193,784.6618 |
0.0660 USDT |
0.0658 USDT |
0.0668 USDT |
0.0675 USDT |
| 2024-04-06 |
0.0659 USDT |
1,300,797.2352 |
0.0650 USDT |
0.0649 USDT |
0.0651 USDT |
0.0652 USDT |
| 2024-04-05 |
0.0669 USDT |
1,164,076.7037 |
0.0677 USDT |
0.0663 USDT |
0.0666 USDT |
0.0664 USDT |
| 2024-04-04 |
0.0681 USDT |
1,448,002.7819 |
0.0673 USDT |
0.0668 USDT |
0.0675 USDT |
0.0673 USDT |
| 2024-04-03 |
0.0649 USDT |
1,198,142.7657 |
0.0655 USDT |
0.0654 USDT |
0.0662 USDT |
0.0662 USDT |
| 2024-04-02 |
0.0658 USDT |
1,267,719.6456 |
0.0644 USDT |
0.0638 USDT |
0.0643 USDT |
0.0642 USDT |
| 2024-04-01 |
0.0697 USDT |
1,282,119.0818 |
0.0675 USDT |
0.0671 USDT |
0.0677 USDT |
0.0682 USDT |
| 2024-03-31 |
0.0725 USDT |
1,428,020.1400 |
0.0725 USDT |
0.0718 USDT |
0.0719 USDT |
0.0721 USDT |
| 2024-03-30 |
0.0729 USDT |
1,276,579.6844 |
0.0725 USDT |
0.0723 USDT |
0.0726 USDT |
0.0725 USDT |
| 2024-03-29 |
0.0738 USDT |
1,053,932.7266 |
0.0732 USDT |
0.0731 USDT |
0.0737 USDT |
0.0742 USDT |
| 2024-03-28 |
0.0725 USDT |
1,289,968.6420 |
0.0723 USDT |
0.0700 USDT |
0.0704 USDT |
0.0708 USDT |
| 2024-03-27 |
0.0733 USDT |
1,153,657.8315 |
0.0726 USDT |
0.0708 USDT |
0.0728 USDT |
0.0737 USDT |
| 2024-03-26 |
0.0754 USDT |
1,000,866.7633 |
0.0745 USDT |
0.0720 USDT |
0.0734 USDT |
0.0734 USDT |
| 2024-03-25 |
0.0775 USDT |
1,314,255.6600 |
0.0772 USDT |
0.0767 USDT |
0.0774 USDT |
0.0772 USDT |
| 2024-03-24 |
0.0753 USDT |
1,027,775.3051 |
0.0757 USDT |
0.0757 USDT |
0.0762 USDT |
0.0767 USDT |
| 2024-03-23 |
0.0771 USDT |
1,087,897.9141 |
0.0770 USDT |
0.0763 USDT |
0.0771 USDT |
0.0764 USDT |
| 2024-03-22 |
0.0799 USDT |
1,181,181.1507 |
0.0774 USDT |
0.0747 USDT |
0.0762 USDT |
0.0753 USDT |
| 2024-03-21 |
0.0788 USDT |
923,746.7650 |
0.0787 USDT |
0.0784 USDT |
0.0794 USDT |
0.0793 USDT |
| 2024-03-20 |
0.0754 USDT |
1,347,798.8258 |
0.0774 USDT |
0.0735 USDT |
0.0760 USDT |
0.0785 USDT |
| 2024-03-19 |
0.0757 USDT |
1,332,785.4412 |
0.0747 USDT |
0.0739 USDT |
0.0753 USDT |
0.0748 USDT |
| 2024-03-18 |
0.0827 USDT |
1,249,268.4226 |
0.0794 USDT |
0.0774 USDT |
0.0790 USDT |
0.0801 USDT |
| 2024-03-17 |
0.0939 USDT |
1,176,128.2781 |
0.0936 USDT |
0.0921 USDT |
0.0931 USDT |
0.0929 USDT |
| 2024-03-16 |
0.1109 USDT |
1,228,816.3488 |
0.1022 USDT |
0.0888 USDT |
0.0905 USDT |
0.0899 USDT |
| 2024-03-15 |
0.1135 USDT |
1,354,119.3871 |
0.1116 USDT |
0.1100 USDT |
0.1134 USDT |
0.1176 USDT |
| 2024-03-14 |
0.1247 USDT |
1,435,978.8830 |
0.1181 USDT |
0.1096 USDT |
0.1138 USDT |
0.1174 USDT |
| 2024-03-13 |
0.1311 USDT |
1,289,413.6051 |
0.1376 USDT |
0.1281 USDT |
0.1296 USDT |
0.1287 USDT |
| 2024-03-12 |
0.1217 USDT |
1,256,492.1241 |
0.1330 USDT |
0.1279 USDT |
0.1291 USDT |
0.1287 USDT |
| 2024-03-11 |
0.1079 USDT |
1,344,317.2735 |
0.1113 USDT |
0.1111 USDT |
0.1121 USDT |
0.1135 USDT |