Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.7017 USDT |
28,982.2000 |
0.7676 USDT |
0.6243 USDT |
0.7894 USDT |
0.6483 USDT |
| 2021-05-27 |
0.7706 USDT |
5,424.0900 |
0.8345 USDT |
0.7530 USDT |
0.8345 USDT |
0.7599 USDT |
| 2021-05-26 |
0.8624 USDT |
8,456.2300 |
0.8236 USDT |
0.8072 USDT |
0.8800 USDT |
0.8323 USDT |
| 2021-05-25 |
0.7826 USDT |
2,560.3700 |
0.8311 USDT |
0.7290 USDT |
0.8593 USDT |
0.8200 USDT |
| 2021-05-24 |
0.7868 USDT |
2,666.3400 |
0.6559 USDT |
0.6396 USDT |
0.8472 USDT |
0.8200 USDT |
| 2021-05-23 |
0.5824 USDT |
1,136.5000 |
0.7757 USDT |
0.5191 USDT |
0.7757 USDT |
0.6485 USDT |
| 2021-05-22 |
0.7715 USDT |
5,908.5000 |
0.8500 USDT |
0.6493 USDT |
0.8600 USDT |
0.7966 USDT |
| 2021-05-21 |
0.7926 USDT |
34,317.0600 |
0.9120 USDT |
0.7007 USDT |
0.9464 USDT |
0.8400 USDT |
| 2021-05-20 |
0.7967 USDT |
8,226.2600 |
0.7484 USDT |
0.6933 USDT |
0.9729 USDT |
0.9011 USDT |
| 2021-05-19 |
0.7599 USDT |
76,894.9900 |
1.2285 USDT |
0.5439 USDT |
1.2400 USDT |
0.7607 USDT |
| 2021-05-18 |
1.2303 USDT |
4,664.7800 |
1.1893 USDT |
1.1873 USDT |
1.2594 USDT |
1.2133 USDT |
| 2021-05-17 |
1.2312 USDT |
3,657.9600 |
1.2922 USDT |
1.1756 USDT |
1.2922 USDT |
1.1977 USDT |
| 2021-05-16 |
1.3263 USDT |
2,661.9100 |
1.3365 USDT |
1.2357 USDT |
1.4157 USDT |
1.2976 USDT |
| 2021-05-15 |
1.4533 USDT |
9,311.3500 |
1.3421 USDT |
1.3126 USDT |
1.5191 USDT |
1.3134 USDT |
| 2021-05-14 |
1.3498 USDT |
1,984.7500 |
1.3127 USDT |
1.2903 USDT |
1.3958 USDT |
1.3612 USDT |
| 2021-05-13 |
1.2865 USDT |
2,866.9500 |
1.2704 USDT |
1.2200 USDT |
1.3735 USDT |
1.3009 USDT |
| 2021-05-12 |
1.4419 USDT |
5,112.4700 |
1.4794 USDT |
1.2761 USDT |
1.5336 USDT |
1.2761 USDT |
| 2021-05-11 |
1.4258 USDT |
1,611.1600 |
1.3738 USDT |
1.3409 USDT |
1.4769 USDT |
1.4769 USDT |
| 2021-05-10 |
1.4353 USDT |
2,035.2300 |
1.5509 USDT |
1.3050 USDT |
1.5726 USDT |
1.3884 USDT |
| 2021-05-09 |
1.5298 USDT |
447.5200 |
1.5869 USDT |
1.4700 USDT |
1.6000 USDT |
1.5135 USDT |
| 2021-05-08 |
1.6021 USDT |
1,181.6300 |
1.5974 USDT |
1.5622 USDT |
1.6432 USDT |
1.5717 USDT |
| 2021-05-07 |
1.6435 USDT |
2,855.3600 |
1.6329 USDT |
1.5330 USDT |
1.7203 USDT |
1.5619 USDT |
| 2021-05-06 |
1.6071 USDT |
12,052.8400 |
1.5160 USDT |
1.5160 USDT |
1.6639 USDT |
1.6227 USDT |
| 2021-05-05 |
1.5277 USDT |
1,482.7800 |
1.4266 USDT |
1.4265 USDT |
1.5452 USDT |
1.5095 USDT |
| 2021-05-04 |
1.5149 USDT |
1,323.5600 |
1.5854 USDT |
1.4223 USDT |
1.5854 USDT |
1.4359 USDT |
| 2021-05-03 |
1.6034 USDT |
1,634.4100 |
1.6536 USDT |
1.5754 USDT |
1.6744 USDT |
1.6073 USDT |
| 2021-05-02 |
1.6165 USDT |
532.2400 |
1.6426 USDT |
1.5510 USDT |
1.6483 USDT |
1.6019 USDT |
| 2021-05-01 |
1.6617 USDT |
2,034.3800 |
1.5775 USDT |
1.5775 USDT |
1.7255 USDT |
1.6678 USDT |
| 2021-04-30 |
1.5713 USDT |
1,299.3300 |
1.4925 USDT |
1.4780 USDT |
1.5913 USDT |
1.5520 USDT |
| 2021-04-29 |
1.5059 USDT |
987.9000 |
1.4908 USDT |
1.4447 USDT |
1.5595 USDT |
1.4914 USDT |
| 2021-04-28 |
1.5381 USDT |
3,497.2600 |
1.5571 USDT |
1.4593 USDT |
1.6259 USDT |
1.5293 USDT |
| 2021-04-27 |
1.5344 USDT |
700.5200 |
1.4719 USDT |
1.4531 USDT |
1.5657 USDT |
1.5465 USDT |
| 2021-04-26 |
1.4481 USDT |
2,499.3000 |
1.2746 USDT |
1.2746 USDT |
1.4963 USDT |
1.4542 USDT |
| 2021-04-25 |
1.2442 USDT |
1,632.0200 |
1.2539 USDT |
1.2100 USDT |
1.3542 USDT |
1.2384 USDT |
| 2021-04-24 |
1.3058 USDT |
8,458.4500 |
1.3480 USDT |
1.2573 USDT |
1.3830 USDT |
1.2586 USDT |
| 2021-04-23 |
1.2887 USDT |
4,911.9000 |
1.3990 USDT |
1.1443 USDT |
1.4369 USDT |
1.3939 USDT |
| 2021-04-22 |
1.4932 USDT |
4,423.7400 |
1.5125 USDT |
1.3990 USDT |
1.6194 USDT |
1.4120 USDT |
| 2021-04-21 |
1.6022 USDT |
4,810.3700 |
1.6028 USDT |
1.4395 USDT |
1.6603 USDT |
1.5340 USDT |
| 2021-04-20 |
1.5388 USDT |
6,734.8200 |
1.5382 USDT |
1.4158 USDT |
1.6355 USDT |
1.5834 USDT |
| 2021-04-19 |
1.6284 USDT |
9,058.0900 |
1.6852 USDT |
1.5100 USDT |
1.7718 USDT |
1.5576 USDT |
| 2021-04-18 |
1.6519 USDT |
64,662.5200 |
1.9289 USDT |
1.4495 USDT |
1.9289 USDT |
1.7080 USDT |
| 2021-04-17 |
2.0184 USDT |
9,532.9900 |
2.0351 USDT |
1.9310 USDT |
2.1200 USDT |
1.9310 USDT |
| 2021-04-16 |
2.0695 USDT |
12,734.9200 |
2.1334 USDT |
1.9120 USDT |
2.1721 USDT |
2.0000 USDT |
| 2021-04-15 |
2.1031 USDT |
12,747.7900 |
2.0640 USDT |
1.9761 USDT |
2.1839 USDT |
2.0909 USDT |
| 2021-04-14 |
1.9733 USDT |
7,012.2200 |
1.9222 USDT |
1.7670 USDT |
2.1316 USDT |
2.0325 USDT |
| 2021-04-13 |
1.9597 USDT |
10,580.6800 |
2.0654 USDT |
1.9109 USDT |
2.0705 USDT |
1.9323 USDT |
| 2021-04-12 |
2.0493 USDT |
32,182.5900 |
1.9012 USDT |
1.8886 USDT |
2.2000 USDT |
2.0275 USDT |
| 2021-04-11 |
1.8299 USDT |
3,024.6400 |
1.8533 USDT |
1.8018 USDT |
1.9012 USDT |
1.9012 USDT |
| 2021-04-10 |
1.8561 USDT |
9,753.9800 |
1.7342 USDT |
1.7324 USDT |
1.9082 USDT |
1.9012 USDT |
| 2021-04-09 |
1.7901 USDT |
4,068.5800 |
1.7518 USDT |
1.7297 USDT |
1.8134 USDT |
1.7297 USDT |