Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-05 |
0.5382 USDT |
3,074.2500 |
0.5352 USDT |
0.5200 USDT |
0.5600 USDT |
0.5477 USDT |
| 2021-10-04 |
0.5007 USDT |
1,838.1100 |
0.4693 USDT |
0.4657 USDT |
0.5592 USDT |
0.5322 USDT |
| 2021-10-03 |
0.4739 USDT |
2,635.5800 |
0.4762 USDT |
0.4371 USDT |
0.4974 USDT |
0.4705 USDT |
| 2021-10-02 |
0.4789 USDT |
4,005.1200 |
0.4900 USDT |
0.4524 USDT |
0.4962 USDT |
0.4760 USDT |
| 2021-10-01 |
0.4637 USDT |
3,553.3400 |
0.4555 USDT |
0.4338 USDT |
0.4940 USDT |
0.4869 USDT |
| 2021-09-30 |
0.4556 USDT |
4,392.5400 |
0.4556 USDT |
0.4346 USDT |
0.4846 USDT |
0.4483 USDT |
| 2021-09-29 |
0.4536 USDT |
3,091.0900 |
0.4614 USDT |
0.4340 USDT |
0.4771 USDT |
0.4427 USDT |
| 2021-09-28 |
0.4546 USDT |
3,074.6200 |
0.4631 USDT |
0.4249 USDT |
0.4901 USDT |
0.4507 USDT |
| 2021-09-27 |
0.4721 USDT |
2,695.1900 |
0.4719 USDT |
0.4388 USDT |
0.4849 USDT |
0.4448 USDT |
| 2021-09-26 |
0.4611 USDT |
1,178.8900 |
0.4637 USDT |
0.4230 USDT |
0.4842 USDT |
0.4697 USDT |
| 2021-09-25 |
0.4538 USDT |
9,790.2300 |
0.4491 USDT |
0.4370 USDT |
0.4828 USDT |
0.4618 USDT |
| 2021-09-24 |
0.4510 USDT |
2,542.3400 |
0.4671 USDT |
0.4405 USDT |
0.4861 USDT |
0.4495 USDT |
| 2021-09-23 |
0.4822 USDT |
1,681.2200 |
0.4957 USDT |
0.4500 USDT |
0.4957 USDT |
0.4660 USDT |
| 2021-09-22 |
0.5101 USDT |
2,832.2500 |
0.5017 USDT |
0.4700 USDT |
0.5376 USDT |
0.4945 USDT |
| 2021-09-21 |
0.5007 USDT |
3,824.9400 |
0.5079 USDT |
0.4596 USDT |
0.5512 USDT |
0.4855 USDT |
| 2021-09-20 |
0.5409 USDT |
3,156.1800 |
0.5677 USDT |
0.5054 USDT |
0.5911 USDT |
0.5111 USDT |
| 2021-09-19 |
0.5718 USDT |
3,170.2800 |
0.5746 USDT |
0.5590 USDT |
0.6000 USDT |
0.5682 USDT |
| 2021-09-18 |
0.5831 USDT |
1,694.3600 |
0.5980 USDT |
0.5650 USDT |
0.6430 USDT |
0.5716 USDT |
| 2021-09-17 |
0.6063 USDT |
2,629.8900 |
0.6075 USDT |
0.5500 USDT |
0.7061 USDT |
0.5943 USDT |
| 2021-09-16 |
0.6385 USDT |
5,546.3100 |
0.7339 USDT |
0.5601 USDT |
0.7340 USDT |
0.6003 USDT |
| 2021-09-15 |
0.7169 USDT |
1,802.8200 |
0.7140 USDT |
0.6773 USDT |
0.7347 USDT |
0.7308 USDT |
| 2021-09-14 |
0.6963 USDT |
1,752.6600 |
0.6901 USDT |
0.6736 USDT |
0.7185 USDT |
0.7103 USDT |
| 2021-09-13 |
0.6885 USDT |
4,575.8400 |
0.6981 USDT |
0.6668 USDT |
0.7057 USDT |
0.6938 USDT |
| 2021-09-12 |
0.6915 USDT |
3,260.1400 |
0.6867 USDT |
0.6721 USDT |
0.7061 USDT |
0.6948 USDT |
| 2021-09-11 |
0.6870 USDT |
2,252.6800 |
0.6719 USDT |
0.6680 USDT |
0.7027 USDT |
0.6859 USDT |
| 2021-09-10 |
0.6771 USDT |
2,651.1600 |
0.6848 USDT |
0.6660 USDT |
0.6939 USDT |
0.6726 USDT |
| 2021-09-09 |
0.6960 USDT |
1,199.2000 |
0.7058 USDT |
0.6739 USDT |
0.7432 USDT |
0.6865 USDT |
| 2021-09-08 |
0.6889 USDT |
2,277.7600 |
0.6983 USDT |
0.6695 USDT |
0.7447 USDT |
0.7013 USDT |
| 2021-09-07 |
0.7562 USDT |
1,697.4500 |
0.7872 USDT |
0.6819 USDT |
0.8036 USDT |
0.7024 USDT |
| 2021-09-06 |
0.8256 USDT |
1,382.8100 |
0.8594 USDT |
0.7500 USDT |
0.8805 USDT |
0.7966 USDT |
| 2021-09-05 |
0.8678 USDT |
457.5900 |
0.8428 USDT |
0.8305 USDT |
0.8980 USDT |
0.8728 USDT |
| 2021-09-04 |
0.8491 USDT |
920.4200 |
0.8656 USDT |
0.8272 USDT |
0.8704 USDT |
0.8425 USDT |
| 2021-09-03 |
0.8419 USDT |
3,064.8200 |
0.7972 USDT |
0.7956 USDT |
0.8999 USDT |
0.8628 USDT |
| 2021-09-02 |
0.7978 USDT |
1,868.5900 |
0.7906 USDT |
0.7475 USDT |
0.9000 USDT |
0.7987 USDT |
| 2021-09-01 |
0.7743 USDT |
3,017.7900 |
0.7464 USDT |
0.7097 USDT |
0.8000 USDT |
0.8000 USDT |
| 2021-08-31 |
0.7643 USDT |
2,250.6000 |
0.7700 USDT |
0.7002 USDT |
0.8029 USDT |
0.7453 USDT |
| 2021-08-30 |
0.7542 USDT |
1,205.8300 |
0.7595 USDT |
0.7272 USDT |
0.7673 USDT |
0.7663 USDT |
| 2021-08-29 |
0.7495 USDT |
3,274.0000 |
0.7427 USDT |
0.7278 USDT |
0.7700 USDT |
0.7595 USDT |
| 2021-08-28 |
0.7470 USDT |
2,687.0700 |
0.7633 USDT |
0.7255 USDT |
0.7650 USDT |
0.7409 USDT |
| 2021-08-27 |
0.7286 USDT |
3,257.7300 |
0.7210 USDT |
0.7034 USDT |
0.7702 USDT |
0.7506 USDT |
| 2021-08-26 |
0.7237 USDT |
1,128.6100 |
0.7503 USDT |
0.7030 USDT |
0.7634 USDT |
0.7223 USDT |
| 2021-08-25 |
0.7520 USDT |
1,955.9300 |
0.8222 USDT |
0.7001 USDT |
0.8225 USDT |
0.7541 USDT |
| 2021-08-24 |
0.8615 USDT |
2,554.5500 |
0.9106 USDT |
0.8232 USDT |
0.9315 USDT |
0.8232 USDT |
| 2021-08-23 |
0.9067 USDT |
2,403.2000 |
0.9021 USDT |
0.8436 USDT |
0.9268 USDT |
0.9215 USDT |
| 2021-08-22 |
0.8849 USDT |
1,522.5800 |
0.8587 USDT |
0.8374 USDT |
0.9315 USDT |
0.9182 USDT |
| 2021-08-21 |
0.8788 USDT |
1,945.8800 |
0.9155 USDT |
0.8301 USDT |
0.9155 USDT |
0.8624 USDT |
| 2021-08-20 |
0.9027 USDT |
4,705.7500 |
0.8583 USDT |
0.8302 USDT |
0.9609 USDT |
0.9185 USDT |
| 2021-08-19 |
0.8640 USDT |
1,947.9900 |
0.8676 USDT |
0.8343 USDT |
0.9265 USDT |
0.8660 USDT |
| 2021-08-18 |
0.9032 USDT |
120,956.9400 |
0.9175 USDT |
0.8567 USDT |
0.9264 USDT |
0.8730 USDT |
| 2021-08-17 |
0.9337 USDT |
260,831.8200 |
0.9424 USDT |
0.9030 USDT |
0.9593 USDT |
0.9160 USDT |