Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-16 |
0.9747 USDT |
138,970.6900 |
0.9825 USDT |
0.9348 USDT |
1.0079 USDT |
0.9453 USDT |
| 2021-08-15 |
0.9936 USDT |
120,059.6200 |
0.9902 USDT |
0.9620 USDT |
1.0393 USDT |
0.9816 USDT |
| 2021-08-14 |
1.0080 USDT |
117,251.7300 |
1.0374 USDT |
0.9787 USDT |
1.0500 USDT |
0.9840 USDT |
| 2021-08-13 |
1.0091 USDT |
149,605.5200 |
1.0071 USDT |
0.9691 USDT |
1.1075 USDT |
1.0396 USDT |
| 2021-08-12 |
1.0515 USDT |
36,795.6700 |
1.0888 USDT |
1.0044 USDT |
1.1041 USDT |
1.0077 USDT |
| 2021-08-11 |
1.1060 USDT |
35,203.0100 |
1.1009 USDT |
1.0888 USDT |
1.1182 USDT |
1.0944 USDT |
| 2021-08-10 |
1.1064 USDT |
57,092.0800 |
1.1141 USDT |
1.0888 USDT |
1.1200 USDT |
1.1008 USDT |
| 2021-08-09 |
1.0898 USDT |
119,298.9500 |
1.0911 USDT |
1.0589 USDT |
1.1200 USDT |
1.1112 USDT |
| 2021-08-08 |
1.1288 USDT |
65,287.2900 |
1.0970 USDT |
1.0814 USDT |
1.2900 USDT |
1.0914 USDT |
| 2021-08-07 |
1.0812 USDT |
70,754.8700 |
1.0654 USDT |
1.0626 USDT |
1.1008 USDT |
1.0955 USDT |
| 2021-08-06 |
1.0417 USDT |
74,560.6600 |
1.0427 USDT |
1.0216 USDT |
1.0716 USDT |
1.0643 USDT |
| 2021-08-05 |
1.0120 USDT |
65,405.1400 |
1.0165 USDT |
0.9835 USDT |
1.0508 USDT |
1.0421 USDT |
| 2021-08-04 |
0.9952 USDT |
54,625.9800 |
0.9886 USDT |
0.9776 USDT |
1.0215 USDT |
1.0157 USDT |
| 2021-08-03 |
0.9946 USDT |
55,176.0000 |
1.0064 USDT |
0.9820 USDT |
1.0184 USDT |
0.9884 USDT |
| 2021-08-02 |
1.0149 USDT |
57,131.9700 |
1.0272 USDT |
1.0013 USDT |
1.0307 USDT |
1.0065 USDT |
| 2021-08-01 |
1.0381 USDT |
75,151.8600 |
1.0436 USDT |
1.0103 USDT |
1.0684 USDT |
1.0277 USDT |
| 2021-07-31 |
0.9971 USDT |
38,098.1800 |
0.9971 USDT |
0.9835 USDT |
1.0545 USDT |
1.0410 USDT |
| 2021-07-30 |
0.9870 USDT |
45,432.3500 |
1.0099 USDT |
0.9659 USDT |
1.0101 USDT |
0.9961 USDT |
| 2021-07-29 |
0.9805 USDT |
37,610.1400 |
0.9805 USDT |
0.9636 USDT |
1.0123 USDT |
1.0073 USDT |
| 2021-07-28 |
0.9991 USDT |
45,144.3300 |
0.9946 USDT |
0.9798 USDT |
1.0215 USDT |
0.9824 USDT |
| 2021-07-27 |
0.9741 USDT |
25,855.1100 |
0.9863 USDT |
0.9545 USDT |
0.9973 USDT |
0.9924 USDT |
| 2021-07-26 |
1.0112 USDT |
35,401.1700 |
0.9638 USDT |
0.9624 USDT |
1.0494 USDT |
0.9875 USDT |
| 2021-07-25 |
0.9573 USDT |
27,799.2900 |
0.9547 USDT |
0.9516 USDT |
0.9679 USDT |
0.9640 USDT |
| 2021-07-24 |
0.9482 USDT |
23,964.5700 |
0.9365 USDT |
0.9291 USDT |
0.9621 USDT |
0.9564 USDT |
| 2021-07-23 |
0.9313 USDT |
31,282.5300 |
0.9067 USDT |
0.9066 USDT |
0.9429 USDT |
0.9365 USDT |
| 2021-07-22 |
0.9103 USDT |
28,027.4500 |
0.9048 USDT |
0.8963 USDT |
0.9281 USDT |
0.9096 USDT |
| 2021-07-21 |
0.8810 USDT |
33,938.1900 |
0.8660 USDT |
0.8595 USDT |
0.9069 USDT |
0.9057 USDT |
| 2021-07-20 |
0.8745 USDT |
31,742.2600 |
0.8876 USDT |
0.8621 USDT |
0.8908 USDT |
0.8663 USDT |
| 2021-07-19 |
0.8953 USDT |
22,114.2400 |
0.8940 USDT |
0.8856 USDT |
0.9098 USDT |
0.8904 USDT |
| 2021-07-18 |
0.8883 USDT |
39,879.6600 |
0.8839 USDT |
0.8751 USDT |
0.9008 USDT |
0.8981 USDT |
| 2021-07-17 |
0.8840 USDT |
22,278.9100 |
0.8866 USDT |
0.8725 USDT |
0.8981 USDT |
0.8823 USDT |
| 2021-07-16 |
0.8934 USDT |
28,381.0600 |
0.8947 USDT |
0.8751 USDT |
0.9116 USDT |
0.8872 USDT |
| 2021-07-15 |
0.9036 USDT |
31,200.8800 |
0.9001 USDT |
0.8926 USDT |
0.9233 USDT |
0.8951 USDT |
| 2021-07-14 |
0.8577 USDT |
85,056.2500 |
0.8587 USDT |
0.8275 USDT |
0.9393 USDT |
0.8996 USDT |
| 2021-07-13 |
0.8622 USDT |
85,139.0100 |
0.8830 USDT |
0.8518 USDT |
0.8844 USDT |
0.8546 USDT |
| 2021-07-12 |
0.8993 USDT |
15,171.7000 |
0.9118 USDT |
0.8830 USDT |
0.9118 USDT |
0.8854 USDT |
| 2021-07-11 |
0.9069 USDT |
30,133.9500 |
0.9019 USDT |
0.9006 USDT |
0.9226 USDT |
0.9122 USDT |
| 2021-07-10 |
0.9217 USDT |
15,230.5100 |
0.9270 USDT |
0.8990 USDT |
0.9337 USDT |
0.9016 USDT |
| 2021-07-09 |
0.9176 USDT |
21,136.1300 |
0.9160 USDT |
0.9098 USDT |
0.9309 USDT |
0.9256 USDT |
| 2021-07-08 |
0.9234 USDT |
13,415.7600 |
0.9459 USDT |
0.9098 USDT |
0.9540 USDT |
0.9147 USDT |
| 2021-07-07 |
0.9274 USDT |
233,908.2400 |
0.9283 USDT |
0.8500 USDT |
0.9702 USDT |
0.9488 USDT |
| 2021-07-06 |
0.9095 USDT |
133,089.3500 |
0.9154 USDT |
0.8843 USDT |
0.9527 USDT |
0.9271 USDT |
| 2021-07-05 |
0.8931 USDT |
58,741.5500 |
0.9482 USDT |
0.8559 USDT |
0.9482 USDT |
0.9017 USDT |
| 2021-07-04 |
0.9219 USDT |
196,630.9700 |
0.9004 USDT |
0.8836 USDT |
0.9610 USDT |
0.9457 USDT |
| 2021-07-03 |
0.8911 USDT |
130,828.5100 |
0.8869 USDT |
0.8579 USDT |
0.9712 USDT |
0.9007 USDT |
| 2021-07-02 |
0.8689 USDT |
100,825.6900 |
0.8721 USDT |
0.8535 USDT |
0.8944 USDT |
0.8927 USDT |
| 2021-07-01 |
0.9001 USDT |
112,634.2100 |
0.9196 USDT |
0.8011 USDT |
0.9712 USDT |
0.8744 USDT |
| 2021-06-30 |
0.9183 USDT |
129,297.4300 |
0.9451 USDT |
0.8802 USDT |
0.9623 USDT |
0.9199 USDT |
| 2021-06-29 |
0.9292 USDT |
227,535.2400 |
0.9168 USDT |
0.8878 USDT |
0.9712 USDT |
0.9273 USDT |
| 2021-06-28 |
0.9224 USDT |
244,578.8200 |
0.8959 USDT |
0.8803 USDT |
0.9601 USDT |
0.9318 USDT |