Identifier on HitBTC: GRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-21 |
0.2883 USDT |
1,135.4200 |
0.2700 USDT |
0.1396 USDT |
0.5420 USDT |
0.2710 USDT |
| 2021-05-20 |
0.4722 USDT |
1,014.2100 |
0.6750 USDT |
0.2700 USDT |
0.6750 USDT |
0.5420 USDT |
| 2021-05-19 |
0.2743 USDT |
13,053.2600 |
0.6956 USDT |
0.1050 USDT |
0.7158 USDT |
0.3200 USDT |
| 2021-05-18 |
0.6879 USDT |
194.5900 |
0.6960 USDT |
0.6600 USDT |
0.6960 USDT |
0.6960 USDT |
| 2021-05-17 |
0.7447 USDT |
118.4600 |
0.8100 USDT |
0.6900 USDT |
0.8100 USDT |
0.6961 USDT |
| 2021-05-16 |
0.7689 USDT |
893.1000 |
0.9564 USDT |
0.6010 USDT |
0.9682 USDT |
0.9599 USDT |
| 2021-05-15 |
0.6052 USDT |
7,471.8800 |
1.0043 USDT |
0.3000 USDT |
1.0043 USDT |
0.9564 USDT |
| 2021-05-14 |
1.0087 USDT |
3,904.6200 |
1.0400 USDT |
0.5975 USDT |
1.1500 USDT |
1.1000 USDT |
| 2021-05-13 |
1.1140 USDT |
458.0200 |
0.9900 USDT |
0.9900 USDT |
1.1497 USDT |
1.1497 USDT |
| 2021-05-12 |
1.0688 USDT |
1,578.2900 |
1.0770 USDT |
0.9870 USDT |
1.1386 USDT |
0.9900 USDT |
| 2021-05-11 |
1.0803 USDT |
459.8500 |
1.0537 USDT |
1.0320 USDT |
1.1165 USDT |
1.0771 USDT |
| 2021-05-10 |
1.0482 USDT |
53.2300 |
1.0501 USDT |
1.0320 USDT |
1.0612 USDT |
1.0537 USDT |
| 2021-05-09 |
1.0726 USDT |
482.1000 |
1.0480 USDT |
1.0425 USDT |
1.2738 USDT |
1.0501 USDT |
| 2021-05-08 |
1.0840 USDT |
563.2600 |
1.4800 USDT |
1.0480 USDT |
1.4800 USDT |
1.0480 USDT |
| 2021-05-07 |
1.1033 USDT |
16,370.1400 |
1.3596 USDT |
1.0560 USDT |
1.5095 USDT |
1.4398 USDT |
| 2021-05-06 |
1.1852 USDT |
5,074.6300 |
1.0700 USDT |
1.0700 USDT |
1.5000 USDT |
1.3800 USDT |
| 2021-05-05 |
1.1701 USDT |
11,900.3900 |
1.5353 USDT |
1.0000 USDT |
1.5353 USDT |
1.5000 USDT |
| 2021-05-04 |
1.6275 USDT |
1,496.3700 |
1.7000 USDT |
1.2920 USDT |
1.8500 USDT |
1.5353 USDT |
| 2021-05-03 |
1.7109 USDT |
336.1200 |
1.6000 USDT |
1.4000 USDT |
1.7525 USDT |
1.7491 USDT |
| 2021-05-02 |
1.4194 USDT |
2,064.3700 |
1.5500 USDT |
1.2917 USDT |
1.7600 USDT |
1.6100 USDT |
| 2021-05-01 |
1.7302 USDT |
1,089.1000 |
1.4251 USDT |
1.4060 USDT |
1.8600 USDT |
1.7200 USDT |
| 2021-04-30 |
1.6308 USDT |
1,759.9200 |
1.4500 USDT |
1.4000 USDT |
1.7600 USDT |
1.4251 USDT |
| 2021-04-29 |
1.4137 USDT |
4,469.2900 |
2.0874 USDT |
1.2685 USDT |
2.1338 USDT |
1.6096 USDT |
| 2021-04-28 |
1.9505 USDT |
2,119.4200 |
2.0110 USDT |
1.6900 USDT |
2.1400 USDT |
2.1038 USDT |
| 2021-04-27 |
1.9556 USDT |
1,355.4000 |
1.9800 USDT |
1.6500 USDT |
2.1400 USDT |
2.0110 USDT |
| 2021-04-26 |
2.0590 USDT |
767.0700 |
2.0800 USDT |
1.9800 USDT |
2.1400 USDT |
2.1000 USDT |
| 2021-04-25 |
2.1195 USDT |
309.9700 |
2.1550 USDT |
2.0600 USDT |
2.1900 USDT |
2.0800 USDT |
| 2021-04-24 |
2.1247 USDT |
339.1600 |
2.2100 USDT |
2.0800 USDT |
2.2100 USDT |
2.1550 USDT |
| 2021-04-23 |
2.0814 USDT |
779.9600 |
2.2330 USDT |
1.9000 USDT |
2.2440 USDT |
2.1300 USDT |
| 2021-04-22 |
2.1632 USDT |
465.5200 |
2.1800 USDT |
2.0900 USDT |
2.2330 USDT |
2.2330 USDT |
| 2021-04-21 |
2.1795 USDT |
272.5300 |
2.1500 USDT |
2.1300 USDT |
2.2220 USDT |
2.1800 USDT |
| 2021-04-20 |
2.1644 USDT |
405.7500 |
2.1890 USDT |
2.1100 USDT |
2.2220 USDT |
2.1500 USDT |
| 2021-04-19 |
2.1813 USDT |
1,611.9300 |
2.2410 USDT |
2.0010 USDT |
2.3282 USDT |
2.1500 USDT |
| 2021-04-18 |
2.1909 USDT |
1,212.6000 |
2.1606 USDT |
2.0100 USDT |
2.3900 USDT |
2.2410 USDT |
| 2021-04-17 |
2.2144 USDT |
1,597.4200 |
2.4200 USDT |
2.0000 USDT |
2.4789 USDT |
2.3746 USDT |
| 2021-04-16 |
2.0834 USDT |
2,391.1100 |
2.3200 USDT |
1.7800 USDT |
2.4872 USDT |
2.4200 USDT |
| 2021-04-15 |
2.3683 USDT |
6,505.4100 |
2.8800 USDT |
1.5264 USDT |
2.8989 USDT |
2.3200 USDT |
| 2021-04-14 |
2.6276 USDT |
3,697.4600 |
2.5497 USDT |
2.4600 USDT |
2.9400 USDT |
2.6800 USDT |
| 2021-04-13 |
2.8093 USDT |
6,788.7600 |
3.1850 USDT |
2.5474 USDT |
3.2000 USDT |
2.7000 USDT |
| 2021-04-12 |
3.2044 USDT |
194.2100 |
3.2350 USDT |
3.1700 USDT |
3.2350 USDT |
3.1850 USDT |
| 2021-04-11 |
3.0157 USDT |
2,011.0400 |
3.2100 USDT |
2.8736 USDT |
3.2390 USDT |
3.2350 USDT |
| 2021-04-10 |
3.1996 USDT |
446.5500 |
3.2400 USDT |
3.0452 USDT |
3.3000 USDT |
3.2390 USDT |
| 2021-04-09 |
3.2897 USDT |
300.6400 |
3.3200 USDT |
3.2400 USDT |
3.3298 USDT |
3.2400 USDT |
| 2021-04-08 |
3.0871 USDT |
1,415.7300 |
3.1125 USDT |
2.7800 USDT |
3.3300 USDT |
3.3298 USDT |
| 2021-04-07 |
3.1821 USDT |
301.1400 |
3.2600 USDT |
3.1125 USDT |
3.2600 USDT |
3.1125 USDT |
| 2021-04-06 |
3.1868 USDT |
1,591.2600 |
3.1900 USDT |
2.9000 USDT |
3.3100 USDT |
3.2250 USDT |
| 2021-04-05 |
3.2620 USDT |
613.3800 |
3.3400 USDT |
3.1800 USDT |
3.3500 USDT |
3.1900 USDT |
| 2021-04-04 |
3.2965 USDT |
498.7000 |
3.2200 USDT |
3.2200 USDT |
3.3800 USDT |
3.2900 USDT |
| 2021-04-03 |
3.2845 USDT |
1,301.8800 |
3.6000 USDT |
3.1600 USDT |
3.6000 USDT |
3.2200 USDT |
| 2021-04-02 |
3.3843 USDT |
1,546.4800 |
3.2500 USDT |
3.1596 USDT |
3.7400 USDT |
3.3000 USDT |