Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-08 |
2.8624 USDT |
20,469.5700 |
2.4020 USDT |
2.3963 USDT |
3.4000 USDT |
3.0920 USDT |
| 2019-06-07 |
2.3979 USDT |
18,967.9200 |
2.3784 USDT |
2.3150 USDT |
2.5357 USDT |
2.4121 USDT |
| 2019-06-06 |
2.3350 USDT |
16,523.6400 |
2.3100 USDT |
2.2932 USDT |
2.6478 USDT |
2.3604 USDT |
| 2019-06-05 |
2.1766 USDT |
45,577.0500 |
2.1369 USDT |
2.0637 USDT |
2.5527 USDT |
2.3308 USDT |
| 2019-06-04 |
2.2350 USDT |
8,224.6200 |
2.3270 USDT |
2.1189 USDT |
2.3290 USDT |
2.1494 USDT |
| 2019-06-03 |
2.3770 USDT |
15,346.3800 |
2.4118 USDT |
2.3258 USDT |
2.4873 USDT |
2.3353 USDT |
| 2019-06-02 |
2.4474 USDT |
12,225.3400 |
2.4579 USDT |
2.3853 USDT |
2.5084 USDT |
2.4470 USDT |
| 2019-06-01 |
2.4465 USDT |
17,263.6300 |
2.4294 USDT |
2.3967 USDT |
2.5100 USDT |
2.4473 USDT |
| 2019-05-31 |
2.4138 USDT |
9,814.0700 |
2.4579 USDT |
2.3184 USDT |
2.5115 USDT |
2.4230 USDT |
| 2019-05-30 |
2.4766 USDT |
21,586.9500 |
2.4615 USDT |
2.3912 USDT |
2.5334 USDT |
2.4725 USDT |
| 2019-05-29 |
2.4364 USDT |
6,182.7500 |
2.4739 USDT |
2.3853 USDT |
2.5104 USDT |
2.4325 USDT |
| 2019-05-28 |
2.4524 USDT |
14,550.4500 |
2.4212 USDT |
2.3835 USDT |
2.5344 USDT |
2.4629 USDT |
| 2019-05-27 |
2.4145 USDT |
7,582.9400 |
2.4518 USDT |
2.3617 USDT |
2.4837 USDT |
2.3960 USDT |
| 2019-05-26 |
2.3737 USDT |
14,674.1100 |
2.3904 USDT |
2.3125 USDT |
2.4835 USDT |
2.4314 USDT |
| 2019-05-25 |
2.4247 USDT |
9,989.0200 |
2.4665 USDT |
2.3042 USDT |
2.5327 USDT |
2.3898 USDT |
| 2019-05-24 |
2.4911 USDT |
10,144.7100 |
2.4707 USDT |
2.3993 USDT |
2.6773 USDT |
2.4970 USDT |
| 2019-05-23 |
2.4800 USDT |
13,131.8800 |
2.5997 USDT |
2.3123 USDT |
2.6928 USDT |
2.5024 USDT |
| 2019-05-22 |
2.6408 USDT |
15,625.2300 |
2.6511 USDT |
2.5101 USDT |
2.9970 USDT |
2.5944 USDT |
| 2019-05-21 |
2.7239 USDT |
21,117.1700 |
2.9604 USDT |
2.5001 USDT |
3.0342 USDT |
2.6962 USDT |
| 2019-05-20 |
2.4943 USDT |
23,664.1700 |
2.3497 USDT |
2.1359 USDT |
3.5000 USDT |
2.9092 USDT |
| 2019-05-19 |
2.2682 USDT |
17,087.7700 |
2.2566 USDT |
2.0954 USDT |
2.3884 USDT |
2.3497 USDT |
| 2019-05-18 |
2.1893 USDT |
13,287.7500 |
2.1395 USDT |
2.0638 USDT |
2.3446 USDT |
2.2139 USDT |
| 2019-05-17 |
2.1114 USDT |
7,242.9900 |
2.2508 USDT |
2.0305 USDT |
2.2940 USDT |
2.1430 USDT |
| 2019-05-16 |
2.2789 USDT |
11,380.3200 |
2.3746 USDT |
2.1059 USDT |
2.4444 USDT |
2.2551 USDT |
| 2019-05-15 |
2.0935 USDT |
16,340.7700 |
1.9406 USDT |
1.9023 USDT |
2.4102 USDT |
2.3735 USDT |
| 2019-05-14 |
1.9261 USDT |
19,737.0400 |
1.8991 USDT |
1.8746 USDT |
1.9915 USDT |
1.9323 USDT |
| 2019-05-13 |
1.9471 USDT |
11,407.6000 |
1.8865 USDT |
1.8803 USDT |
2.0277 USDT |
1.8904 USDT |
| 2019-05-12 |
1.9743 USDT |
31,362.2400 |
2.1074 USDT |
1.8355 USDT |
2.2285 USDT |
1.8862 USDT |
| 2019-05-11 |
2.2399 USDT |
16,497.1900 |
2.2307 USDT |
2.0396 USDT |
2.4453 USDT |
2.1003 USDT |
| 2019-05-10 |
2.2079 USDT |
12,171.6400 |
2.1637 USDT |
2.1354 USDT |
2.2717 USDT |
2.2291 USDT |
| 2019-05-09 |
2.1347 USDT |
7,385.3300 |
2.1052 USDT |
2.0844 USDT |
2.2016 USDT |
2.1687 USDT |
| 2019-05-08 |
2.0700 USDT |
16,462.8700 |
2.0605 USDT |
2.0422 USDT |
2.1773 USDT |
2.1075 USDT |
| 2019-05-07 |
2.1653 USDT |
12,776.0200 |
2.1920 USDT |
2.0504 USDT |
2.4800 USDT |
2.0825 USDT |
| 2019-05-06 |
2.1807 USDT |
13,747.4000 |
2.2181 USDT |
2.1101 USDT |
2.2458 USDT |
2.1931 USDT |
| 2019-05-05 |
2.2195 USDT |
24,455.8400 |
2.2471 USDT |
2.1812 USDT |
2.2730 USDT |
2.2334 USDT |
| 2019-05-04 |
2.2698 USDT |
7,414.9000 |
2.3323 USDT |
2.1932 USDT |
2.4182 USDT |
2.2334 USDT |
| 2019-05-03 |
2.2675 USDT |
11,104.0800 |
2.2684 USDT |
2.2112 USDT |
2.4740 USDT |
2.3308 USDT |
| 2019-05-02 |
2.2407 USDT |
10,850.5800 |
2.2563 USDT |
2.1713 USDT |
2.3000 USDT |
2.2686 USDT |
| 2019-05-01 |
2.1851 USDT |
19,692.1500 |
2.1613 USDT |
2.1560 USDT |
2.2999 USDT |
2.2562 USDT |
| 2019-04-30 |
2.1946 USDT |
23,382.9600 |
2.2899 USDT |
2.1463 USDT |
2.3030 USDT |
2.1613 USDT |
| 2019-04-29 |
2.2935 USDT |
23,629.6400 |
2.3350 USDT |
2.2273 USDT |
2.3778 USDT |
2.2986 USDT |
| 2019-04-28 |
2.3301 USDT |
17,796.4900 |
2.2993 USDT |
2.2993 USDT |
2.3911 USDT |
2.3339 USDT |
| 2019-04-27 |
2.3474 USDT |
11,120.8600 |
2.3876 USDT |
2.2200 USDT |
2.7900 USDT |
2.3026 USDT |
| 2019-04-26 |
2.3921 USDT |
19,539.8200 |
2.4566 USDT |
2.3000 USDT |
2.4953 USDT |
2.3977 USDT |
| 2019-04-25 |
2.5603 USDT |
35,095.2500 |
2.5617 USDT |
2.4536 USDT |
2.6192 USDT |
2.4536 USDT |
| 2019-04-24 |
2.6419 USDT |
15,106.5900 |
2.7130 USDT |
2.5004 USDT |
2.8350 USDT |
2.6016 USDT |
| 2019-04-23 |
2.7814 USDT |
7,131.7400 |
2.7662 USDT |
2.6810 USDT |
2.8710 USDT |
2.7226 USDT |
| 2019-04-22 |
2.7867 USDT |
15,716.7400 |
2.9241 USDT |
2.6001 USDT |
2.9564 USDT |
2.7675 USDT |
| 2019-04-21 |
2.9384 USDT |
16,519.6700 |
2.9900 USDT |
2.8889 USDT |
2.9911 USDT |
2.9228 USDT |
| 2019-04-20 |
2.9632 USDT |
20,942.5900 |
2.9771 USDT |
2.9368 USDT |
3.0737 USDT |
2.9736 USDT |