Identifier on DigiFinex: grv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0994 USDT |
1,447,200.7153 |
0.1024 USDT |
0.1012 USDT |
0.1033 USDT |
0.1034 USDT |
| 2024-03-09 |
0.0945 USDT |
1,190,297.7357 |
0.0932 USDT |
0.0931 USDT |
0.0937 USDT |
0.0946 USDT |
| 2024-03-08 |
0.0889 USDT |
1,481,392.2308 |
0.0903 USDT |
0.0880 USDT |
0.0900 USDT |
0.0923 USDT |
| 2024-03-07 |
0.0861 USDT |
1,228,387.7427 |
0.0875 USDT |
0.0871 USDT |
0.0888 USDT |
0.0886 USDT |
| 2024-03-06 |
0.0870 USDT |
1,324,530.2780 |
0.0898 USDT |
0.0883 USDT |
0.0895 USDT |
0.0908 USDT |
| 2024-03-05 |
0.0911 USDT |
1,311,391.9154 |
0.0886 USDT |
0.0790 USDT |
0.0844 USDT |
0.0851 USDT |
| 2024-03-04 |
0.0906 USDT |
1,084,354.8448 |
0.0922 USDT |
0.0892 USDT |
0.0905 USDT |
0.0905 USDT |
| 2024-03-03 |
0.0867 USDT |
1,166,971.4303 |
0.0889 USDT |
0.0868 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-03-02 |
0.0805 USDT |
1,548,938.8041 |
0.0827 USDT |
0.0820 USDT |
0.0829 USDT |
0.0838 USDT |
| 2024-03-01 |
0.0761 USDT |
1,332,216.3559 |
0.0758 USDT |
0.0756 USDT |
0.0761 USDT |
0.0760 USDT |
| 2024-02-29 |
0.0808 USDT |
1,436,078.3391 |
0.0802 USDT |
0.0763 USDT |
0.0773 USDT |
0.0777 USDT |
| 2024-02-28 |
0.0805 USDT |
1,377,539.8465 |
0.0820 USDT |
0.0785 USDT |
0.0808 USDT |
0.0807 USDT |
| 2024-02-27 |
0.0791 USDT |
1,090,097.4379 |
0.0780 USDT |
0.0779 USDT |
0.0784 USDT |
0.0793 USDT |
| 2024-02-26 |
0.0754 USDT |
1,219,557.5006 |
0.0754 USDT |
0.0745 USDT |
0.0749 USDT |
0.0793 USDT |
| 2024-02-25 |
0.0748 USDT |
1,401,550.9750 |
0.0766 USDT |
0.0759 USDT |
0.0764 USDT |
0.0761 USDT |
| 2024-02-24 |
0.0735 USDT |
1,031,643.5382 |
0.0729 USDT |
0.0729 USDT |
0.0733 USDT |
0.0738 USDT |
| 2024-02-23 |
0.0755 USDT |
1,153,839.4900 |
0.0750 USDT |
0.0745 USDT |
0.0749 USDT |
0.0748 USDT |
| 2024-02-22 |
0.0755 USDT |
1,111,663.2887 |
0.0756 USDT |
0.0753 USDT |
0.0757 USDT |
0.0759 USDT |
| 2024-02-21 |
0.0745 USDT |
1,252,341.9176 |
0.0762 USDT |
0.0751 USDT |
0.0759 USDT |
0.0761 USDT |
| 2024-02-20 |
0.0738 USDT |
871,247.1759 |
0.0726 USDT |
0.0724 USDT |
0.0727 USDT |
0.0726 USDT |
| 2024-02-19 |
0.0773 USDT |
937,712.2671 |
0.0744 USDT |
0.0739 USDT |
0.0742 USDT |
0.0741 USDT |
| 2024-02-18 |
0.0808 USDT |
1,328,178.5608 |
0.0814 USDT |
0.0792 USDT |
0.0797 USDT |
0.0793 USDT |
| 2024-02-17 |
0.0825 USDT |
1,262,327.5823 |
0.0820 USDT |
0.0799 USDT |
0.0801 USDT |
0.0801 USDT |
| 2024-02-16 |
0.0797 USDT |
1,179,215.2867 |
0.0798 USDT |
0.0795 USDT |
0.0803 USDT |
0.0826 USDT |
| 2024-02-15 |
0.0759 USDT |
1,161,146.8662 |
0.0780 USDT |
0.0760 USDT |
0.0768 USDT |
0.0773 USDT |
| 2024-02-14 |
0.0796 USDT |
1,183,190.6214 |
0.0743 USDT |
0.0734 USDT |
0.0736 USDT |
0.0735 USDT |
| 2024-02-13 |
0.0868 USDT |
1,334,474.3367 |
0.0851 USDT |
0.0820 USDT |
0.0827 USDT |
0.0830 USDT |
| 2024-02-12 |
0.0896 USDT |
1,108,969.1747 |
0.0903 USDT |
0.0889 USDT |
0.0892 USDT |
0.0891 USDT |