Identifier on DigiFinex: grv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.7173 USDT |
71,143.0423 |
0.7158 USDT |
0.7125 USDT |
0.7158 USDT |
0.7256 USDT |
| 2023-02-21 |
0.7495 USDT |
59,387.8631 |
0.7553 USDT |
0.7389 USDT |
0.7406 USDT |
0.7399 USDT |
| 2023-02-20 |
0.7610 USDT |
75,506.3448 |
0.7587 USDT |
0.7586 USDT |
0.7612 USDT |
0.7610 USDT |
| 2023-02-19 |
0.7926 USDT |
70,508.6853 |
0.7591 USDT |
0.7510 USDT |
0.7604 USDT |
0.7666 USDT |
| 2023-02-18 |
0.7603 USDT |
67,702.8981 |
0.7840 USDT |
0.7815 USDT |
0.7854 USDT |
0.7891 USDT |
| 2023-02-17 |
0.6815 USDT |
80,672.8515 |
0.6250 USDT |
0.6250 USDT |
0.6434 USDT |
0.6919 USDT |
| 2023-02-16 |
0.7065 USDT |
62,416.6670 |
0.7072 USDT |
0.6840 USDT |
0.6911 USDT |
0.6893 USDT |
| 2023-02-15 |
0.6770 USDT |
62,584.3443 |
0.7063 USDT |
0.6933 USDT |
0.7128 USDT |
0.7106 USDT |
| 2023-02-14 |
0.6486 USDT |
69,391.6565 |
0.6528 USDT |
0.6511 USDT |
0.6560 USDT |
0.6547 USDT |
| 2023-02-13 |
0.6498 USDT |
81,513.3418 |
0.6426 USDT |
0.6409 USDT |
0.6439 USDT |
0.6441 USDT |
| 2023-02-12 |
0.6942 USDT |
63,658.4300 |
0.6909 USDT |
0.6880 USDT |
0.6919 USDT |
0.6895 USDT |
| 2023-02-11 |
0.6879 USDT |
76,076.8442 |
0.6975 USDT |
0.6963 USDT |
0.6993 USDT |
0.7027 USDT |
| 2023-02-10 |
0.6967 USDT |
76,961.0229 |
0.6933 USDT |
0.6915 USDT |
0.6961 USDT |
0.6976 USDT |
| 2023-02-09 |
0.7202 USDT |
51,242.1190 |
0.6912 USDT |
0.6783 USDT |
0.6858 USDT |
0.6840 USDT |
| 2023-02-08 |
0.6912 USDT |
78,548.8585 |
0.6875 USDT |
0.6815 USDT |
0.6852 USDT |
0.6850 USDT |
| 2023-02-07 |
0.7768 USDT |
65,643.8579 |
0.7333 USDT |
0.7138 USDT |
0.7280 USDT |
0.7140 USDT |
| 2023-02-06 |
0.8128 USDT |
72,090.0811 |
0.8163 USDT |
0.7946 USDT |
0.8022 USDT |
0.7951 USDT |
| 2023-02-05 |
0.8630 USDT |
74,671.8155 |
0.8357 USDT |
0.8262 USDT |
0.8283 USDT |
0.8273 USDT |
| 2023-02-04 |
0.9025 USDT |
59,103.1631 |
0.8788 USDT |
0.8781 USDT |
0.8908 USDT |
0.8846 USDT |
| 2023-02-03 |
0.9013 USDT |
72,570.6985 |
0.9223 USDT |
0.9171 USDT |
0.9218 USDT |
0.9191 USDT |
| 2023-02-02 |
0.9023 USDT |
70,509.9745 |
0.9071 USDT |
0.8933 USDT |
0.9041 USDT |
0.8952 USDT |
| 2023-02-01 |
0.9001 USDT |
16,381.9637 |
0.8687 USDT |
0.8686 USDT |
0.8687 USDT |
0.9038 USDT |
| 2023-01-31 |
0.8798 USDT |
0.0000 |
0.8687 USDT |
0.8687 USDT |
0.8687 USDT |
0.8687 USDT |
| 2023-01-30 |
0.8842 USDT |
55,288.0681 |
0.8639 USDT |
0.8584 USDT |
0.8671 USDT |
0.8650 USDT |
| 2023-01-29 |
0.8939 USDT |
49,832.7054 |
0.9171 USDT |
0.9123 USDT |
0.9207 USDT |
0.9204 USDT |
| 2023-01-28 |
0.8766 USDT |
63,833.3320 |
0.8703 USDT |
0.8598 USDT |
0.8651 USDT |
0.8648 USDT |
| 2023-01-27 |
0.8831 USDT |
40,806.2323 |
0.8866 USDT |
0.8771 USDT |
0.8818 USDT |
0.8784 USDT |
| 2023-01-26 |
0.9080 USDT |
61,562.2205 |
0.8950 USDT |
0.8868 USDT |
0.8898 USDT |
0.8883 USDT |
| 2023-01-25 |
0.8874 USDT |
59,958.6678 |
0.9058 USDT |
0.9045 USDT |
0.9111 USDT |
0.9162 USDT |
| 2023-01-24 |
0.9161 USDT |
71,680.8164 |
0.9064 USDT |
0.8753 USDT |
0.8800 USDT |
0.8765 USDT |
| 2023-01-23 |
0.9559 USDT |
72,217.1728 |
0.9335 USDT |
0.9219 USDT |
0.9296 USDT |
0.9279 USDT |
| 2023-01-22 |
0.9839 USDT |
66,614.8576 |
0.9818 USDT |
0.9548 USDT |
0.9724 USDT |
0.9551 USDT |
| 2023-01-21 |
1.0685 USDT |
63,645.8000 |
1.0000 USDT |
0.9870 USDT |
1.0000 USDT |
0.9901 USDT |
| 2023-01-20 |
1.0654 USDT |
56,644.9133 |
1.0501 USDT |
1.0466 USDT |
1.0533 USDT |
1.0936 USDT |
| 2023-01-19 |
1.0865 USDT |
45,337.2372 |
1.0919 USDT |
1.0895 USDT |
1.0972 USDT |
1.0899 USDT |
| 2023-01-18 |
0.9872 USDT |
55,509.7997 |
1.1212 USDT |
1.0963 USDT |
1.1027 USDT |
1.1018 USDT |
| 2023-01-17 |
1.1950 USDT |
1,061.5130 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
1.2000 USDT |
| 2023-01-16 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-15 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-14 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-13 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-12 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-11 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-10 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-09 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-08 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-07 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-06 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-05 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-01-04 |
0.0000 USDT |
0.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |