Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-08 |
1.6600 USDT |
8,720.4700 |
1.7000 USDT |
1.4847 USDT |
1.7237 USDT |
1.6629 USDT |
| 2021-05-07 |
1.5956 USDT |
16,382.5200 |
1.5731 USDT |
1.4792 USDT |
1.7662 USDT |
1.7000 USDT |
| 2021-05-06 |
1.5132 USDT |
38,081.2200 |
1.4820 USDT |
1.4791 USDT |
1.6116 USDT |
1.5723 USDT |
| 2021-05-05 |
1.4729 USDT |
2,744.7400 |
1.4285 USDT |
1.4009 USDT |
1.5400 USDT |
1.4846 USDT |
| 2021-05-04 |
1.4805 USDT |
25,385.1700 |
1.4088 USDT |
1.3310 USDT |
1.5272 USDT |
1.4287 USDT |
| 2021-05-03 |
1.4047 USDT |
54,211.6100 |
1.3954 USDT |
1.3538 USDT |
1.4121 USDT |
1.4099 USDT |
| 2021-05-02 |
1.3873 USDT |
47,276.3500 |
1.3826 USDT |
1.3645 USDT |
1.4121 USDT |
1.3962 USDT |
| 2021-05-01 |
1.3524 USDT |
160,077.0000 |
1.3366 USDT |
1.3308 USDT |
1.4100 USDT |
1.3795 USDT |
| 2021-04-30 |
1.3347 USDT |
242,398.2600 |
1.3376 USDT |
1.3044 USDT |
1.3499 USDT |
1.3387 USDT |
| 2021-04-29 |
1.3303 USDT |
83,804.2900 |
1.3689 USDT |
1.3060 USDT |
1.4121 USDT |
1.3290 USDT |
| 2021-04-28 |
1.4640 USDT |
108,584.0400 |
1.4682 USDT |
1.3526 USDT |
1.4911 USDT |
1.3671 USDT |
| 2021-04-27 |
1.4254 USDT |
251,639.5900 |
1.3582 USDT |
1.3344 USDT |
1.5770 USDT |
1.4659 USDT |
| 2021-04-26 |
1.3352 USDT |
102,358.2100 |
1.2802 USDT |
1.2369 USDT |
1.3741 USDT |
1.3601 USDT |
| 2021-04-25 |
1.2661 USDT |
55,421.2200 |
1.2954 USDT |
1.1911 USDT |
1.3123 USDT |
1.2812 USDT |
| 2021-04-24 |
1.2710 USDT |
68,972.0500 |
1.2551 USDT |
1.1455 USDT |
1.3591 USDT |
1.2847 USDT |
| 2021-04-23 |
1.2258 USDT |
80,388.4900 |
1.2777 USDT |
1.1263 USDT |
1.3391 USDT |
1.2588 USDT |
| 2021-04-22 |
1.3369 USDT |
124,205.6600 |
1.3590 USDT |
1.2100 USDT |
1.3866 USDT |
1.2799 USDT |
| 2021-04-21 |
1.5324 USDT |
117,064.8700 |
1.5812 USDT |
1.2621 USDT |
1.6742 USDT |
1.3656 USDT |
| 2021-04-20 |
1.6512 USDT |
176,949.1800 |
1.7424 USDT |
1.2000 USDT |
1.7848 USDT |
1.5781 USDT |
| 2021-04-19 |
1.9325 USDT |
72,085.4300 |
1.9965 USDT |
1.6836 USDT |
2.0227 USDT |
1.7534 USDT |
| 2021-04-18 |
2.0578 USDT |
129,448.9500 |
2.0695 USDT |
1.9496 USDT |
2.1775 USDT |
1.9522 USDT |
| 2021-04-17 |
2.0730 USDT |
97,952.0000 |
2.0450 USDT |
2.0194 USDT |
2.1627 USDT |
2.0736 USDT |
| 2021-04-16 |
2.0475 USDT |
70,972.5700 |
2.0921 USDT |
2.0010 USDT |
2.1516 USDT |
2.0529 USDT |
| 2021-04-15 |
2.0897 USDT |
110,846.2300 |
2.1613 USDT |
2.0010 USDT |
2.1920 USDT |
2.0841 USDT |
| 2021-04-14 |
2.1204 USDT |
107,996.8400 |
2.1302 USDT |
2.0115 USDT |
2.2450 USDT |
2.1359 USDT |
| 2021-04-13 |
2.2155 USDT |
84,093.1600 |
2.1664 USDT |
2.0744 USDT |
2.3049 USDT |
2.1774 USDT |
| 2021-04-12 |
2.2244 USDT |
107,355.5300 |
2.2827 USDT |
2.0942 USDT |
2.3054 USDT |
2.2268 USDT |
| 2021-04-11 |
2.2285 USDT |
97,366.0000 |
2.2326 USDT |
2.0740 USDT |
2.3199 USDT |
2.2708 USDT |
| 2021-04-10 |
2.2490 USDT |
86,277.2900 |
2.1888 USDT |
2.1331 USDT |
2.3000 USDT |
2.2302 USDT |
| 2021-04-09 |
2.1603 USDT |
63,769.4100 |
2.1155 USDT |
2.0094 USDT |
2.2753 USDT |
2.2002 USDT |
| 2021-04-08 |
2.1303 USDT |
97,439.3400 |
2.1195 USDT |
2.0315 USDT |
2.2586 USDT |
2.1127 USDT |
| 2021-04-07 |
2.0588 USDT |
68,637.0700 |
2.0071 USDT |
1.9868 USDT |
2.1601 USDT |
2.1284 USDT |
| 2021-04-06 |
2.0240 USDT |
53,866.7000 |
2.0712 USDT |
1.9450 USDT |
2.1370 USDT |
2.0047 USDT |
| 2021-04-05 |
1.8632 USDT |
124,678.8800 |
1.7790 USDT |
1.6566 USDT |
2.3200 USDT |
2.0948 USDT |
| 2021-04-04 |
1.5278 USDT |
56,827.3600 |
1.3256 USDT |
1.2810 USDT |
1.8326 USDT |
1.7915 USDT |
| 2021-04-03 |
1.3568 USDT |
42,693.5600 |
1.3328 USDT |
1.2798 USDT |
1.4400 USDT |
1.3080 USDT |
| 2021-04-02 |
1.3065 USDT |
88,939.9800 |
1.2500 USDT |
1.2271 USDT |
1.3766 USDT |
1.3323 USDT |
| 2021-04-01 |
1.2860 USDT |
57,199.5700 |
1.2340 USDT |
1.1327 USDT |
1.4292 USDT |
1.2622 USDT |
| 2021-03-31 |
1.2718 USDT |
38,028.5500 |
1.2761 USDT |
1.1955 USDT |
1.3971 USDT |
1.2206 USDT |
| 2021-03-30 |
1.2811 USDT |
22,290.5600 |
1.2683 USDT |
1.2099 USDT |
1.3682 USDT |
1.2727 USDT |
| 2021-03-29 |
1.3197 USDT |
39,623.8500 |
1.2693 USDT |
1.2255 USDT |
1.3998 USDT |
1.2629 USDT |
| 2021-03-28 |
1.3176 USDT |
96,741.2500 |
1.3557 USDT |
1.2530 USDT |
1.3859 USDT |
1.2680 USDT |
| 2021-03-27 |
1.3306 USDT |
68,959.3700 |
1.3272 USDT |
1.2703 USDT |
1.3869 USDT |
1.3455 USDT |
| 2021-03-26 |
1.2457 USDT |
55,434.6900 |
1.1555 USDT |
1.1514 USDT |
1.3532 USDT |
1.3131 USDT |
| 2021-03-25 |
1.1474 USDT |
47,772.1600 |
1.1536 USDT |
1.1141 USDT |
1.1801 USDT |
1.1260 USDT |
| 2021-03-24 |
1.2112 USDT |
44,971.5800 |
1.1570 USDT |
1.1250 USDT |
1.3557 USDT |
1.1512 USDT |
| 2021-03-23 |
1.2748 USDT |
70,731.5300 |
1.3922 USDT |
1.1211 USDT |
1.4140 USDT |
1.1766 USDT |
| 2021-03-22 |
1.1778 USDT |
116,684.7100 |
1.1225 USDT |
1.0902 USDT |
1.4846 USDT |
1.3804 USDT |
| 2021-03-21 |
1.1346 USDT |
87,750.4900 |
1.0980 USDT |
1.0900 USDT |
1.1704 USDT |
1.1294 USDT |
| 2021-03-20 |
1.1975 USDT |
92,667.6900 |
1.3559 USDT |
1.0893 USDT |
1.4013 USDT |
1.1054 USDT |