Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
2.9490 USDT |
14,376.1500 |
2.9970 USDT |
2.8550 USDT |
3.1100 USDT |
2.9541 USDT |
| 2019-04-18 |
2.9768 USDT |
25,752.7700 |
2.9510 USDT |
2.8542 USDT |
3.1100 USDT |
2.9933 USDT |
| 2019-04-17 |
2.9323 USDT |
23,145.3000 |
2.9459 USDT |
2.8666 USDT |
2.9782 USDT |
2.9510 USDT |
| 2019-04-16 |
2.9154 USDT |
17,719.2700 |
2.9104 USDT |
2.8473 USDT |
2.9859 USDT |
2.9459 USDT |
| 2019-04-15 |
2.9220 USDT |
10,788.0200 |
2.9793 USDT |
2.8511 USDT |
3.0120 USDT |
2.9150 USDT |
| 2019-04-14 |
2.8655 USDT |
27,756.5500 |
2.8477 USDT |
2.8084 USDT |
3.0117 USDT |
2.9980 USDT |
| 2019-04-13 |
2.8477 USDT |
23,122.2600 |
2.8759 USDT |
2.8033 USDT |
2.8950 USDT |
2.8429 USDT |
| 2019-04-12 |
2.8323 USDT |
28,717.0800 |
2.8657 USDT |
2.7812 USDT |
2.9980 USDT |
2.8774 USDT |
| 2019-04-11 |
2.9409 USDT |
27,220.0400 |
3.0941 USDT |
2.8349 USDT |
3.1928 USDT |
2.8665 USDT |
| 2019-04-10 |
3.0524 USDT |
20,592.1200 |
3.0015 USDT |
2.9574 USDT |
3.2325 USDT |
3.0904 USDT |
| 2019-04-09 |
3.0526 USDT |
28,892.5700 |
3.1434 USDT |
2.9302 USDT |
3.1435 USDT |
3.0195 USDT |
| 2019-04-08 |
3.1952 USDT |
23,384.8500 |
3.2733 USDT |
3.0777 USDT |
3.3701 USDT |
3.1418 USDT |
| 2019-04-07 |
3.3032 USDT |
12,442.8300 |
3.3087 USDT |
3.2240 USDT |
3.3780 USDT |
3.2882 USDT |
| 2019-04-06 |
3.3927 USDT |
16,989.1100 |
3.4698 USDT |
3.2750 USDT |
3.4733 USDT |
3.3033 USDT |
| 2019-04-05 |
3.3209 USDT |
14,450.2400 |
3.2607 USDT |
3.2050 USDT |
3.4698 USDT |
3.4698 USDT |
| 2019-04-04 |
3.3199 USDT |
15,788.2900 |
3.4635 USDT |
3.1421 USDT |
3.4807 USDT |
3.2462 USDT |
| 2019-04-03 |
3.5071 USDT |
23,129.3500 |
3.5458 USDT |
3.3614 USDT |
3.6474 USDT |
3.4434 USDT |
| 2019-04-02 |
3.4766 USDT |
16,736.9600 |
3.3509 USDT |
3.2433 USDT |
3.7465 USDT |
3.5452 USDT |
| 2019-04-01 |
3.3561 USDT |
14,035.5800 |
3.5050 USDT |
3.1453 USDT |
3.5413 USDT |
3.3550 USDT |
| 2019-03-31 |
3.4552 USDT |
14,276.3500 |
3.3230 USDT |
3.3174 USDT |
3.5399 USDT |
3.5086 USDT |
| 2019-03-30 |
3.1743 USDT |
14,471.2200 |
3.0413 USDT |
2.9853 USDT |
3.3297 USDT |
3.3148 USDT |
| 2019-03-29 |
2.7367 USDT |
28,433.7200 |
2.5574 USDT |
2.5164 USDT |
3.0396 USDT |
3.0367 USDT |
| 2019-03-28 |
2.5136 USDT |
21,373.2700 |
2.5737 USDT |
2.4494 USDT |
2.6019 USDT |
2.5596 USDT |
| 2019-03-27 |
2.5300 USDT |
30,215.4300 |
2.4507 USDT |
2.4356 USDT |
2.6888 USDT |
2.6014 USDT |
| 2019-03-26 |
2.4336 USDT |
3,591.3800 |
2.4730 USDT |
2.4108 USDT |
2.4730 USDT |
2.4486 USDT |
| 2019-03-25 |
2.6367 USDT |
0.6200 |
2.7151 USDT |
2.4961 USDT |
2.7318 USDT |
2.4961 USDT |
| 2019-03-24 |
2.6031 USDT |
213.6000 |
2.4423 USDT |
2.4155 USDT |
2.7776 USDT |
2.7776 USDT |
| 2019-03-23 |
2.4277 USDT |
18.1700 |
2.4187 USDT |
2.4187 USDT |
2.4805 USDT |
2.4197 USDT |
| 2019-03-22 |
2.3836 USDT |
25.1600 |
2.3498 USDT |
2.3316 USDT |
2.5055 USDT |
2.5055 USDT |
| 2019-03-21 |
2.3387 USDT |
21.7200 |
2.4780 USDT |
2.2736 USDT |
2.4780 USDT |
2.3371 USDT |
| 2019-03-20 |
2.5951 USDT |
193.8500 |
2.6436 USDT |
2.3789 USDT |
2.6436 USDT |
2.4017 USDT |
| 2019-03-19 |
2.6826 USDT |
128.8300 |
2.6403 USDT |
2.6403 USDT |
2.6882 USDT |
2.6624 USDT |
| 2019-03-18 |
2.6455 USDT |
56.3300 |
2.6943 USDT |
2.6147 USDT |
2.6943 USDT |
2.6400 USDT |
| 2019-03-17 |
2.6467 USDT |
117.7500 |
2.6497 USDT |
2.6399 USDT |
2.6886 USDT |
2.6661 USDT |
| 2019-03-16 |
2.6229 USDT |
10.2600 |
2.6614 USDT |
2.6215 USDT |
2.7429 USDT |
2.6215 USDT |
| 2019-03-15 |
2.6054 USDT |
138.0700 |
2.7078 USDT |
2.5621 USDT |
2.7078 USDT |
2.6563 USDT |
| 2019-03-14 |
2.6936 USDT |
26.4400 |
2.7171 USDT |
2.6076 USDT |
2.7171 USDT |
2.6520 USDT |
| 2019-03-13 |
2.7177 USDT |
192.1400 |
2.8618 USDT |
2.6416 USDT |
2.8825 USDT |
2.7171 USDT |
| 2019-03-12 |
2.7889 USDT |
175.0700 |
2.9000 USDT |
2.7700 USDT |
2.9000 USDT |
2.8734 USDT |
| 2019-03-11 |
3.0885 USDT |
49.9100 |
3.1099 USDT |
2.9250 USDT |
3.1099 USDT |
2.9250 USDT |
| 2019-03-10 |
3.1336 USDT |
66.8500 |
3.1693 USDT |
3.1099 USDT |
3.1693 USDT |
3.1099 USDT |
| 2019-03-09 |
3.2024 USDT |
3.5000 |
3.2181 USDT |
3.1705 USDT |
3.2244 USDT |
3.1705 USDT |
| 2019-03-08 |
3.2021 USDT |
52.1900 |
3.1392 USDT |
3.1392 USDT |
3.2353 USDT |
3.1700 USDT |
| 2019-03-07 |
3.1604 USDT |
357.4400 |
3.1600 USDT |
3.0758 USDT |
3.2175 USDT |
3.0916 USDT |
| 2019-03-06 |
3.2526 USDT |
923.6000 |
3.3334 USDT |
3.1600 USDT |
3.3337 USDT |
3.1600 USDT |
| 2019-03-05 |
3.3713 USDT |
297.0100 |
3.3006 USDT |
3.2117 USDT |
3.4061 USDT |
3.3728 USDT |
| 2019-03-04 |
3.2549 USDT |
49.1000 |
3.8911 USDT |
3.2000 USDT |
3.8911 USDT |
3.3074 USDT |
| 2019-03-03 |
3.7096 USDT |
115.1400 |
3.4143 USDT |
3.4143 USDT |
4.0413 USDT |
3.7002 USDT |
| 2019-03-02 |
3.2702 USDT |
145.5300 |
3.3130 USDT |
2.9000 USDT |
4.2000 USDT |
3.9900 USDT |
| 2019-03-01 |
3.3690 USDT |
51.5200 |
5.0000 USDT |
2.5011 USDT |
10.0000 USDT |
3.5000 USDT |