Identifier on HitBTC: GRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-10 |
0.0067 USDT |
0.0100 |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2021-07-09 |
0.0074 USDT |
98,750.2200 |
0.0078 USDT |
0.0060 USDT |
0.0087 USDT |
0.0063 USDT |
| 2021-07-08 |
0.0085 USDT |
85,830.7100 |
0.0091 USDT |
0.0070 USDT |
0.0101 USDT |
0.0087 USDT |
| 2021-07-07 |
0.0089 USDT |
47,546.7400 |
0.0089 USDT |
0.0089 USDT |
0.0150 USDT |
0.0101 USDT |
| 2021-07-06 |
0.0122 USDT |
182,571.4800 |
0.0135 USDT |
0.0089 USDT |
0.0171 USDT |
0.0094 USDT |
| 2021-07-05 |
0.0135 USDT |
209.8300 |
0.0134 USDT |
0.0131 USDT |
0.0180 USDT |
0.0135 USDT |
| 2021-07-04 |
0.0159 USDT |
43.8200 |
0.0180 USDT |
0.0131 USDT |
0.0180 USDT |
0.0178 USDT |
| 2021-07-03 |
0.0178 USDT |
325.0600 |
0.0175 USDT |
0.0110 USDT |
0.0180 USDT |
0.0173 USDT |
| 2021-07-02 |
0.0142 USDT |
10,284.6000 |
0.0175 USDT |
0.0110 USDT |
0.0180 USDT |
0.0111 USDT |
| 2021-07-01 |
0.0171 USDT |
1,649.6800 |
0.0184 USDT |
0.0170 USDT |
0.0184 USDT |
0.0180 USDT |
| 2021-06-30 |
0.0178 USDT |
14,372.9100 |
0.0170 USDT |
0.0170 USDT |
0.0184 USDT |
0.0170 USDT |
| 2021-06-29 |
0.0174 USDT |
109.1200 |
0.0170 USDT |
0.0170 USDT |
0.0234 USDT |
0.0171 USDT |
| 2021-06-28 |
0.0176 USDT |
14,308.0800 |
0.0232 USDT |
0.0170 USDT |
0.0234 USDT |
0.0233 USDT |
| 2021-06-27 |
0.0225 USDT |
215.3100 |
0.0183 USDT |
0.0182 USDT |
0.0232 USDT |
0.0211 USDT |
| 2021-06-26 |
0.0229 USDT |
1,054.6300 |
0.0172 USDT |
0.0172 USDT |
0.0232 USDT |
0.0232 USDT |
| 2021-06-25 |
0.0217 USDT |
87.3000 |
0.0229 USDT |
0.0172 USDT |
0.0229 USDT |
0.0229 USDT |
| 2021-06-24 |
0.0215 USDT |
2,695.8200 |
0.0198 USDT |
0.0172 USDT |
0.0229 USDT |
0.0188 USDT |
| 2021-06-23 |
0.0193 USDT |
21,975.0700 |
0.0187 USDT |
0.0170 USDT |
0.0198 USDT |
0.0189 USDT |
| 2021-06-22 |
0.0214 USDT |
26,357.3500 |
0.0250 USDT |
0.0170 USDT |
0.0292 USDT |
0.0170 USDT |
| 2021-06-21 |
0.0286 USDT |
4,038.9800 |
0.0280 USDT |
0.0250 USDT |
0.0292 USDT |
0.0292 USDT |
| 2021-06-20 |
0.0277 USDT |
1,322.1800 |
0.0265 USDT |
0.0250 USDT |
0.0280 USDT |
0.0251 USDT |
| 2021-06-19 |
0.0310 USDT |
24,723.0100 |
0.0240 USDT |
0.0207 USDT |
0.0355 USDT |
0.0275 USDT |
| 2021-06-18 |
0.0240 USDT |
2,925.9900 |
0.0240 USDT |
0.0207 USDT |
0.0240 USDT |
0.0215 USDT |
| 2021-06-17 |
0.0236 USDT |
2,925.7000 |
0.0232 USDT |
0.0207 USDT |
0.0240 USDT |
0.0240 USDT |
| 2021-06-16 |
0.0227 USDT |
99.2600 |
0.0230 USDT |
0.0207 USDT |
0.0232 USDT |
0.0224 USDT |
| 2021-06-15 |
0.0230 USDT |
3,093.6100 |
0.0205 USDT |
0.0205 USDT |
0.0232 USDT |
0.0232 USDT |
| 2021-06-14 |
0.0206 USDT |
51,235.3000 |
0.0123 USDT |
0.0123 USDT |
0.0227 USDT |
0.0205 USDT |
| 2021-06-13 |
0.0166 USDT |
12,448.2900 |
0.0200 USDT |
0.0123 USDT |
0.0214 USDT |
0.0160 USDT |
| 2021-06-12 |
0.0207 USDT |
10,688.5200 |
0.0176 USDT |
0.0176 USDT |
0.0214 USDT |
0.0214 USDT |
| 2021-06-11 |
0.0194 USDT |
17,024.1000 |
0.0155 USDT |
0.0141 USDT |
0.0212 USDT |
0.0201 USDT |
| 2021-06-10 |
0.0178 USDT |
74,575.6800 |
0.0177 USDT |
0.0123 USDT |
0.0240 USDT |
0.0199 USDT |
| 2021-06-09 |
0.0161 USDT |
45,047.9200 |
0.0160 USDT |
0.0147 USDT |
0.0180 USDT |
0.0177 USDT |
| 2021-06-08 |
0.0184 USDT |
20,595.7100 |
0.0152 USDT |
0.0151 USDT |
0.0240 USDT |
0.0177 USDT |
| 2021-06-07 |
0.0210 USDT |
70,079.6800 |
0.0231 USDT |
0.0150 USDT |
0.0251 USDT |
0.0152 USDT |
| 2021-06-06 |
0.0257 USDT |
10,059.5300 |
0.0332 USDT |
0.0150 USDT |
0.0332 USDT |
0.0232 USDT |
| 2021-06-05 |
0.0332 USDT |
3,713.9600 |
0.0320 USDT |
0.0320 USDT |
0.0332 USDT |
0.0332 USDT |
| 2021-06-04 |
0.0331 USDT |
3,378.9800 |
0.0310 USDT |
0.0310 USDT |
0.0332 USDT |
0.0320 USDT |
| 2021-06-03 |
0.0313 USDT |
48,373.9100 |
0.0309 USDT |
0.0252 USDT |
0.0332 USDT |
0.0332 USDT |
| 2021-06-02 |
0.0299 USDT |
29,888.6900 |
0.0265 USDT |
0.0265 USDT |
0.0309 USDT |
0.0272 USDT |
| 2021-06-01 |
0.0283 USDT |
1,744.0900 |
0.0282 USDT |
0.0258 USDT |
0.0285 USDT |
0.0265 USDT |
| 2021-05-31 |
0.0287 USDT |
49,249.9800 |
0.0279 USDT |
0.0240 USDT |
0.0302 USDT |
0.0282 USDT |
| 2021-05-30 |
0.0270 USDT |
25,110.7300 |
0.0240 USDT |
0.0240 USDT |
0.0279 USDT |
0.0243 USDT |
| 2021-05-29 |
0.0166 USDT |
605,847.1900 |
0.0805 USDT |
0.0050 USDT |
0.0886 USDT |
0.0264 USDT |
| 2021-05-28 |
0.0892 USDT |
22,084.5100 |
0.0812 USDT |
0.0750 USDT |
0.0980 USDT |
0.0800 USDT |
| 2021-05-27 |
0.1063 USDT |
12,269.7300 |
0.1270 USDT |
0.0800 USDT |
0.1320 USDT |
0.0812 USDT |
| 2021-05-26 |
0.1055 USDT |
34,121.7200 |
0.0900 USDT |
0.0752 USDT |
0.1270 USDT |
0.1270 USDT |
| 2021-05-25 |
0.1091 USDT |
33,053.2000 |
0.0773 USDT |
0.0673 USDT |
0.1295 USDT |
0.0900 USDT |
| 2021-05-24 |
0.0788 USDT |
38,898.3700 |
0.0549 USDT |
0.0530 USDT |
0.1054 USDT |
0.1054 USDT |
| 2021-05-23 |
0.0765 USDT |
48,778.5300 |
0.1082 USDT |
0.0200 USDT |
0.1559 USDT |
0.0862 USDT |
| 2021-05-22 |
0.1118 USDT |
16,321.0200 |
0.1413 USDT |
0.0975 USDT |
0.2710 USDT |
0.1082 USDT |