Identifier on DigiFinex: grv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.7182 USDT |
270,207.2847 |
0.6969 USDT |
0.6930 USDT |
0.7012 USDT |
0.7065 USDT |
| 2023-04-16 |
0.7385 USDT |
449,717.6476 |
0.7414 USDT |
0.7381 USDT |
0.7424 USDT |
0.7422 USDT |
| 2023-04-15 |
0.7478 USDT |
302,785.6396 |
0.7424 USDT |
0.7277 USDT |
0.7292 USDT |
0.7287 USDT |
| 2023-04-14 |
0.7863 USDT |
412,908.1556 |
0.7648 USDT |
0.7593 USDT |
0.7638 USDT |
0.7605 USDT |
| 2023-04-13 |
0.7784 USDT |
321,951.8571 |
0.7814 USDT |
0.7683 USDT |
0.7706 USDT |
0.7704 USDT |
| 2023-04-12 |
0.8605 USDT |
281,658.6730 |
0.8490 USDT |
0.8125 USDT |
0.8172 USDT |
0.8147 USDT |
| 2023-04-11 |
0.9279 USDT |
367,829.8681 |
0.9349 USDT |
0.8884 USDT |
0.9085 USDT |
0.9077 USDT |
| 2023-04-10 |
0.9173 USDT |
335,798.6459 |
0.9287 USDT |
0.9032 USDT |
0.9110 USDT |
0.9110 USDT |
| 2023-04-09 |
0.9508 USDT |
297,650.5095 |
0.9432 USDT |
0.9258 USDT |
0.9414 USDT |
0.9319 USDT |
| 2023-04-08 |
0.7858 USDT |
352,429.6016 |
0.8220 USDT |
0.8211 USDT |
0.8313 USDT |
0.8478 USDT |
| 2023-04-07 |
0.7008 USDT |
347,094.3664 |
0.7244 USDT |
0.7202 USDT |
0.7273 USDT |
0.7585 USDT |
| 2023-04-06 |
0.6760 USDT |
343,601.0751 |
0.6779 USDT |
0.6691 USDT |
0.6756 USDT |
0.6754 USDT |
| 2023-04-05 |
0.6716 USDT |
284,079.3134 |
0.6812 USDT |
0.6730 USDT |
0.6776 USDT |
0.6799 USDT |
| 2023-04-04 |
0.6634 USDT |
249,379.8572 |
0.6548 USDT |
0.6542 USDT |
0.6614 USDT |
0.6673 USDT |
| 2023-04-03 |
0.6734 USDT |
226,358.9994 |
0.6773 USDT |
0.6572 USDT |
0.6750 USDT |
0.6590 USDT |
| 2023-04-02 |
0.6728 USDT |
208,612.6345 |
0.6775 USDT |
0.6646 USDT |
0.6719 USDT |
0.6667 USDT |
| 2023-04-01 |
0.6499 USDT |
222,441.3869 |
0.6585 USDT |
0.6585 USDT |
0.6665 USDT |
0.6670 USDT |
| 2023-03-31 |
0.6492 USDT |
199,951.9411 |
0.6461 USDT |
0.6312 USDT |
0.6382 USDT |
0.6372 USDT |
| 2023-03-30 |
0.6552 USDT |
226,728.9194 |
0.6561 USDT |
0.6523 USDT |
0.6574 USDT |
0.6615 USDT |
| 2023-03-29 |
0.6568 USDT |
247,836.9678 |
0.6626 USDT |
0.6503 USDT |
0.6540 USDT |
0.6525 USDT |
| 2023-03-28 |
0.6468 USDT |
184,835.7893 |
0.6559 USDT |
0.6381 USDT |
0.6525 USDT |
0.6530 USDT |
| 2023-03-27 |
0.6645 USDT |
213,895.3867 |
0.6451 USDT |
0.6351 USDT |
0.6397 USDT |
0.6397 USDT |
| 2023-03-26 |
0.6764 USDT |
199,664.7585 |
0.6773 USDT |
0.6771 USDT |
0.6791 USDT |
0.6810 USDT |
| 2023-03-25 |
0.6779 USDT |
247,143.3030 |
0.6802 USDT |
0.6781 USDT |
0.6834 USDT |
0.6850 USDT |
| 2023-03-24 |
0.6827 USDT |
220,797.0739 |
0.6729 USDT |
0.6700 USDT |
0.6757 USDT |
0.6754 USDT |
| 2023-03-23 |
0.6903 USDT |
196,782.6211 |
0.7021 USDT |
0.6954 USDT |
0.7013 USDT |
0.6954 USDT |
| 2023-03-22 |
0.7050 USDT |
217,117.7439 |
0.7084 USDT |
0.6801 USDT |
0.7055 USDT |
0.6810 USDT |
| 2023-03-21 |
0.7091 USDT |
169,049.4471 |
0.7131 USDT |
0.7096 USDT |
0.7114 USDT |
0.7110 USDT |
| 2023-03-20 |
0.6999 USDT |
235,264.9370 |
0.7016 USDT |
0.6930 USDT |
0.6987 USDT |
0.7015 USDT |
| 2023-03-19 |
0.7017 USDT |
235,753.2503 |
0.7067 USDT |
0.7003 USDT |
0.7066 USDT |
0.7056 USDT |
| 2023-03-18 |
0.7118 USDT |
253,399.4088 |
0.7052 USDT |
0.6999 USDT |
0.7035 USDT |
0.6999 USDT |
| 2023-03-17 |
0.7155 USDT |
236,612.0476 |
0.7088 USDT |
0.7034 USDT |
0.7074 USDT |
0.7222 USDT |
| 2023-03-16 |
0.7164 USDT |
232,501.5329 |
0.7260 USDT |
0.7200 USDT |
0.7271 USDT |
0.7275 USDT |
| 2023-03-15 |
0.7202 USDT |
205,474.5475 |
0.7063 USDT |
0.7024 USDT |
0.7089 USDT |
0.7075 USDT |
| 2023-03-14 |
0.7226 USDT |
238,459.8682 |
0.7439 USDT |
0.7211 USDT |
0.7318 USDT |
0.7260 USDT |
| 2023-03-13 |
0.7106 USDT |
291,930.7696 |
0.7250 USDT |
0.7146 USDT |
0.7209 USDT |
0.7233 USDT |
| 2023-03-12 |
0.6587 USDT |
216,898.9090 |
0.6718 USDT |
0.6689 USDT |
0.6776 USDT |
0.6744 USDT |
| 2023-03-11 |
0.6740 USDT |
191,189.5757 |
0.6546 USDT |
0.6537 USDT |
0.6558 USDT |
0.6620 USDT |
| 2023-03-10 |
0.6868 USDT |
148,071.3938 |
0.6965 USDT |
0.6937 USDT |
0.6992 USDT |
0.7033 USDT |
| 2023-03-09 |
0.7241 USDT |
187,708.5401 |
0.7266 USDT |
0.6896 USDT |
0.6998 USDT |
0.7006 USDT |
| 2023-03-08 |
0.7035 USDT |
185,370.0586 |
0.7283 USDT |
0.7033 USDT |
0.7099 USDT |
0.7097 USDT |
| 2023-03-07 |
0.6788 USDT |
238,559.2661 |
0.6805 USDT |
0.6801 USDT |
0.6874 USDT |
0.6823 USDT |
| 2023-03-06 |
0.6739 USDT |
181,210.0910 |
0.6876 USDT |
0.6742 USDT |
0.6781 USDT |
0.6780 USDT |
| 2023-03-05 |
0.6970 USDT |
208,703.6194 |
0.6904 USDT |
0.6814 USDT |
0.6849 USDT |
0.6829 USDT |
| 2023-03-04 |
0.6861 USDT |
176,987.4475 |
0.6991 USDT |
0.6879 USDT |
0.6921 USDT |
0.6898 USDT |
| 2023-03-03 |
0.6755 USDT |
203,273.8923 |
0.6728 USDT |
0.6702 USDT |
0.6740 USDT |
0.6719 USDT |
| 2023-03-02 |
0.6851 USDT |
209,900.5393 |
0.6786 USDT |
0.6784 USDT |
0.6835 USDT |
0.6868 USDT |
| 2023-03-01 |
0.6901 USDT |
192,930.2511 |
0.6832 USDT |
0.6828 USDT |
0.6864 USDT |
0.6933 USDT |
| 2023-02-28 |
0.7032 USDT |
213,343.7767 |
0.6936 USDT |
0.6753 USDT |
0.6797 USDT |
0.6792 USDT |
| 2023-02-27 |
0.7207 USDT |
167,502.2034 |
0.7145 USDT |
0.7011 USDT |
0.7079 USDT |
0.7081 USDT |