Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
0.1457 USDT |
19,532,564.9500 |
0.1468 USDT |
0.1405 USDT |
0.1530 USDT |
0.1524 USDT |
| 2022-06-01 |
0.1559 USDT |
29,279,698.9600 |
0.1633 USDT |
0.1417 USDT |
0.1651 USDT |
0.1470 USDT |
| 2022-05-31 |
0.1562 USDT |
29,825,066.3500 |
0.1568 USDT |
0.1483 USDT |
0.1655 USDT |
0.1634 USDT |
| 2022-05-30 |
0.1519 USDT |
24,469,832.0800 |
0.1424 USDT |
0.1412 USDT |
0.1576 USDT |
0.1567 USDT |
| 2022-05-29 |
0.1387 USDT |
14,539,779.6700 |
0.1373 USDT |
0.1334 USDT |
0.1427 USDT |
0.1424 USDT |
| 2022-05-28 |
0.1373 USDT |
17,134,391.5100 |
0.1364 USDT |
0.1316 USDT |
0.1423 USDT |
0.1375 USDT |
| 2022-05-27 |
0.1382 USDT |
26,490,635.0900 |
0.1384 USDT |
0.1313 USDT |
0.1442 USDT |
0.1356 USDT |
| 2022-05-26 |
0.1420 USDT |
30,276,229.5600 |
0.1511 USDT |
0.1326 USDT |
0.1537 USDT |
0.1380 USDT |
| 2022-05-25 |
0.1524 USDT |
30,309,297.7500 |
0.1548 USDT |
0.1485 USDT |
0.1586 USDT |
0.1512 USDT |
| 2022-05-24 |
0.1539 USDT |
25,700,745.5400 |
0.1547 USDT |
0.1444 USDT |
0.1609 USDT |
0.1549 USDT |
| 2022-05-23 |
0.1650 USDT |
16,944,312.3800 |
0.1630 USDT |
0.1525 USDT |
0.1743 USDT |
0.1547 USDT |
| 2022-05-22 |
0.1613 USDT |
13,320,540.9700 |
0.1580 USDT |
0.1552 USDT |
0.1679 USDT |
0.1631 USDT |
| 2022-05-21 |
0.1543 USDT |
17,254,833.3100 |
0.1512 USDT |
0.1481 USDT |
0.1618 USDT |
0.1580 USDT |
| 2022-05-20 |
0.1556 USDT |
18,042,691.6500 |
0.1609 USDT |
0.1461 USDT |
0.1640 USDT |
0.1510 USDT |
| 2022-05-19 |
0.1564 USDT |
27,215,847.0100 |
0.1573 USDT |
0.1484 USDT |
0.1657 USDT |
0.1603 USDT |
| 2022-05-18 |
0.1711 USDT |
47,226,746.0600 |
0.1795 USDT |
0.1567 USDT |
0.1842 USDT |
0.1572 USDT |
| 2022-05-17 |
0.1819 USDT |
43,554,488.8100 |
0.1739 USDT |
0.1680 USDT |
0.1914 USDT |
0.1799 USDT |
| 2022-05-16 |
0.1829 USDT |
42,036,973.3500 |
0.1998 USDT |
0.1710 USDT |
0.2040 USDT |
0.1739 USDT |
| 2022-05-15 |
0.1952 USDT |
54,959,050.1200 |
0.1923 USDT |
0.1865 USDT |
0.2090 USDT |
0.1996 USDT |
| 2022-05-14 |
0.1633 USDT |
43,391,890.6800 |
0.1488 USDT |
0.1439 USDT |
0.1955 USDT |
0.1923 USDT |
| 2022-05-13 |
0.1547 USDT |
73,210,742.8000 |
0.1343 USDT |
0.1332 USDT |
0.1668 USDT |
0.1488 USDT |
| 2022-05-12 |
0.1358 USDT |
73,986,785.1000 |
0.1527 USDT |
0.1187 USDT |
0.1636 USDT |
0.1341 USDT |
| 2022-05-11 |
0.2068 USDT |
98,723,105.7800 |
0.2456 USDT |
0.1427 USDT |
0.2560 USDT |
0.1515 USDT |
| 2022-05-10 |
0.2498 USDT |
82,359,030.2900 |
0.2383 USDT |
0.2265 USDT |
0.2691 USDT |
0.2454 USDT |
| 2022-05-09 |
0.2742 USDT |
59,441,095.4000 |
0.2996 USDT |
0.2337 USDT |
0.3062 USDT |
0.2371 USDT |
| 2022-05-08 |
0.2985 USDT |
44,722,392.4300 |
0.2920 USDT |
0.2832 USDT |
0.3108 USDT |
0.2995 USDT |
| 2022-05-07 |
0.2972 USDT |
40,841,099.3600 |
0.2954 USDT |
0.2873 USDT |
0.3040 USDT |
0.2921 USDT |
| 2022-05-06 |
0.2937 USDT |
46,540,217.2000 |
0.3015 USDT |
0.2806 USDT |
0.3015 USDT |
0.2956 USDT |
| 2022-05-05 |
0.3159 USDT |
49,649,515.2200 |
0.3439 USDT |
0.2865 USDT |
0.3459 USDT |
0.3014 USDT |
| 2022-05-04 |
0.3239 USDT |
53,517,660.2000 |
0.3192 USDT |
0.3110 USDT |
0.3474 USDT |
0.3446 USDT |
| 2022-05-03 |
0.3198 USDT |
43,806,472.4500 |
0.3077 USDT |
0.3033 USDT |
0.3377 USDT |
0.3190 USDT |
| 2022-05-02 |
0.3077 USDT |
42,966,923.4300 |
0.3157 USDT |
0.2978 USDT |
0.3200 USDT |
0.3077 USDT |
| 2022-05-01 |
0.3120 USDT |
46,190,629.2900 |
0.3068 USDT |
0.3006 USDT |
0.3255 USDT |
0.3158 USDT |
| 2022-04-30 |
0.3387 USDT |
55,215,773.8000 |
0.3509 USDT |
0.2908 USDT |
0.3594 USDT |
0.3071 USDT |
| 2022-04-29 |
0.3513 USDT |
73,650,138.1700 |
0.3590 USDT |
0.3366 USDT |
0.3619 USDT |
0.3500 USDT |
| 2022-04-28 |
0.3821 USDT |
88,376,414.4200 |
0.3675 USDT |
0.3569 USDT |
0.4100 USDT |
0.3592 USDT |
| 2022-04-27 |
0.3500 USDT |
68,729,963.5900 |
0.3372 USDT |
0.3329 USDT |
0.3723 USDT |
0.3672 USDT |
| 2022-04-26 |
0.3803 USDT |
116,182,658.7100 |
0.3602 USDT |
0.3362 USDT |
0.4031 USDT |
0.3374 USDT |
| 2022-04-25 |
0.3422 USDT |
47,037,004.6500 |
0.3570 USDT |
0.3254 USDT |
0.3599 USDT |
0.3599 USDT |
| 2022-04-24 |
0.3566 USDT |
26,513,305.7600 |
0.3538 USDT |
0.3468 USDT |
0.3630 USDT |
0.3573 USDT |
| 2022-04-23 |
0.3528 USDT |
21,406,174.2000 |
0.3539 USDT |
0.3435 USDT |
0.3588 USDT |
0.3532 USDT |
| 2022-04-22 |
0.3580 USDT |
41,715,518.2800 |
0.3540 USDT |
0.3481 USDT |
0.3665 USDT |
0.3537 USDT |
| 2022-04-21 |
0.3754 USDT |
73,422,410.1300 |
0.3629 USDT |
0.3490 USDT |
0.3949 USDT |
0.3542 USDT |
| 2022-04-20 |
0.3675 USDT |
43,634,172.9000 |
0.3617 USDT |
0.3546 USDT |
0.3806 USDT |
0.3627 USDT |
| 2022-04-19 |
0.3628 USDT |
29,661,820.7800 |
0.3624 USDT |
0.3562 USDT |
0.3697 USDT |
0.3617 USDT |
| 2022-04-18 |
0.3473 USDT |
32,791,298.8300 |
0.3490 USDT |
0.3312 USDT |
0.3624 USDT |
0.3622 USDT |
| 2022-04-17 |
0.3624 USDT |
20,380,554.9800 |
0.3623 USDT |
0.3472 USDT |
0.3702 USDT |
0.3491 USDT |
| 2022-04-16 |
0.3635 USDT |
14,033,987.5400 |
0.3687 USDT |
0.3561 USDT |
0.3711 USDT |
0.3623 USDT |
| 2022-04-15 |
0.3659 USDT |
17,992,587.5100 |
0.3637 USDT |
0.3583 USDT |
0.3712 USDT |
0.3687 USDT |
| 2022-04-14 |
0.3724 USDT |
28,579,375.7100 |
0.3840 USDT |
0.3563 USDT |
0.3901 USDT |
0.3637 USDT |