Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-13 |
0.3759 USDT |
38,316,360.9300 |
0.3731 USDT |
0.3623 USDT |
0.3863 USDT |
0.3841 USDT |
| 2022-04-12 |
0.3632 USDT |
44,239,210.6900 |
0.3491 USDT |
0.3471 USDT |
0.3749 USDT |
0.3722 USDT |
| 2022-04-11 |
0.3659 USDT |
52,643,021.7900 |
0.3838 USDT |
0.3424 USDT |
0.3862 USDT |
0.3484 USDT |
| 2022-04-10 |
0.3990 USDT |
26,916,123.7100 |
0.4065 USDT |
0.3838 USDT |
0.4089 USDT |
0.3844 USDT |
| 2022-04-09 |
0.4006 USDT |
28,055,000.7700 |
0.3942 USDT |
0.3907 USDT |
0.4080 USDT |
0.4059 USDT |
| 2022-04-08 |
0.4109 USDT |
39,048,942.8900 |
0.4306 USDT |
0.3881 USDT |
0.4322 USDT |
0.3940 USDT |
| 2022-04-07 |
0.4214 USDT |
41,805,621.3300 |
0.4121 USDT |
0.4069 USDT |
0.4344 USDT |
0.4317 USDT |
| 2022-04-06 |
0.4374 USDT |
50,373,872.9000 |
0.4598 USDT |
0.4108 USDT |
0.4635 USDT |
0.4122 USDT |
| 2022-04-05 |
0.4828 USDT |
46,720,244.4400 |
0.4924 USDT |
0.4581 USDT |
0.4997 USDT |
0.4596 USDT |
| 2022-04-04 |
0.4932 USDT |
56,890,531.1600 |
0.5173 USDT |
0.4669 USDT |
0.5173 USDT |
0.4924 USDT |
| 2022-04-03 |
0.5124 USDT |
92,725,878.0600 |
0.5187 USDT |
0.4937 USDT |
0.5325 USDT |
0.5167 USDT |
| 2022-04-02 |
0.5160 USDT |
110,306,665.4900 |
0.4853 USDT |
0.4812 USDT |
0.5494 USDT |
0.5155 USDT |
| 2022-04-01 |
0.4666 USDT |
83,411,733.4000 |
0.4697 USDT |
0.4351 USDT |
0.4946 USDT |
0.4851 USDT |
| 2022-03-31 |
0.4924 USDT |
82,599,416.6300 |
0.4822 USDT |
0.4626 USDT |
0.5262 USDT |
0.4703 USDT |
| 2022-03-30 |
0.4800 USDT |
79,469,517.9000 |
0.4878 USDT |
0.4574 USDT |
0.4985 USDT |
0.4816 USDT |
| 2022-03-29 |
0.4697 USDT |
98,678,477.0200 |
0.4327 USDT |
0.4316 USDT |
0.4940 USDT |
0.4880 USDT |
| 2022-03-28 |
0.4584 USDT |
82,760,197.3600 |
0.4313 USDT |
0.4271 USDT |
0.4875 USDT |
0.4311 USDT |
| 2022-03-27 |
0.4183 USDT |
39,306,977.1700 |
0.4110 USDT |
0.4071 USDT |
0.4317 USDT |
0.4313 USDT |
| 2022-03-26 |
0.4112 USDT |
41,249,016.0300 |
0.4094 USDT |
0.4051 USDT |
0.4170 USDT |
0.4111 USDT |
| 2022-03-25 |
0.4279 USDT |
62,030,858.7000 |
0.4399 USDT |
0.4013 USDT |
0.4511 USDT |
0.4091 USDT |
| 2022-03-24 |
0.4260 USDT |
47,279,132.5600 |
0.4244 USDT |
0.4106 USDT |
0.4407 USDT |
0.4400 USDT |
| 2022-03-23 |
0.4158 USDT |
48,624,760.7800 |
0.4105 USDT |
0.4011 USDT |
0.4321 USDT |
0.4245 USDT |
| 2022-03-22 |
0.4143 USDT |
59,742,802.4600 |
0.4117 USDT |
0.4043 USDT |
0.4239 USDT |
0.4096 USDT |
| 2022-03-21 |
0.4057 USDT |
58,878,893.7000 |
0.3900 USDT |
0.3805 USDT |
0.4225 USDT |
0.4127 USDT |
| 2022-03-20 |
0.4054 USDT |
54,581,398.3600 |
0.4108 USDT |
0.3882 USDT |
0.4204 USDT |
0.3898 USDT |
| 2022-03-19 |
0.4157 USDT |
62,913,473.1200 |
0.4111 USDT |
0.4057 USDT |
0.4279 USDT |
0.4107 USDT |
| 2022-03-18 |
0.4115 USDT |
63,334,975.1700 |
0.4089 USDT |
0.3972 USDT |
0.4286 USDT |
0.4104 USDT |
| 2022-03-17 |
0.4156 USDT |
81,351,815.2800 |
0.4538 USDT |
0.4033 USDT |
0.4538 USDT |
0.4081 USDT |
| 2022-03-16 |
0.4332 USDT |
117,200,900.5200 |
0.4257 USDT |
0.4126 USDT |
0.4578 USDT |
0.4549 USDT |
| 2022-03-15 |
0.3940 USDT |
104,426,305.5100 |
0.3658 USDT |
0.3520 USDT |
0.4337 USDT |
0.4251 USDT |
| 2022-03-14 |
0.3540 USDT |
67,936,178.3300 |
0.3342 USDT |
0.3268 USDT |
0.3757 USDT |
0.3658 USDT |
| 2022-03-13 |
0.3432 USDT |
56,284,282.0100 |
0.3185 USDT |
0.3163 USDT |
0.3594 USDT |
0.3344 USDT |
| 2022-03-12 |
0.3238 USDT |
22,062,345.5500 |
0.3192 USDT |
0.3185 USDT |
0.3281 USDT |
0.3185 USDT |
| 2022-03-11 |
0.3279 USDT |
43,184,776.4400 |
0.3256 USDT |
0.3163 USDT |
0.3389 USDT |
0.3191 USDT |
| 2022-03-10 |
0.3266 USDT |
39,030,729.1000 |
0.3467 USDT |
0.3176 USDT |
0.3472 USDT |
0.3257 USDT |
| 2022-03-09 |
0.3516 USDT |
41,695,928.2300 |
0.3351 USDT |
0.3351 USDT |
0.3644 USDT |
0.3463 USDT |
| 2022-03-08 |
0.3446 USDT |
48,250,307.2800 |
0.3301 USDT |
0.3284 USDT |
0.3608 USDT |
0.3356 USDT |
| 2022-03-07 |
0.3289 USDT |
43,028,538.0900 |
0.3296 USDT |
0.3144 USDT |
0.3442 USDT |
0.3295 USDT |
| 2022-03-06 |
0.3424 USDT |
23,098,048.9700 |
0.3465 USDT |
0.3288 USDT |
0.3520 USDT |
0.3289 USDT |
| 2022-03-05 |
0.3391 USDT |
25,950,858.8700 |
0.3398 USDT |
0.3283 USDT |
0.3474 USDT |
0.3468 USDT |
| 2022-03-04 |
0.3506 USDT |
29,713,068.0700 |
0.3646 USDT |
0.3340 USDT |
0.3659 USDT |
0.3397 USDT |
| 2022-03-03 |
0.3655 USDT |
37,881,416.0300 |
0.3741 USDT |
0.3539 USDT |
0.3775 USDT |
0.3648 USDT |
| 2022-03-02 |
0.3753 USDT |
43,309,620.7700 |
0.3756 USDT |
0.3633 USDT |
0.3932 USDT |
0.3742 USDT |
| 2022-03-01 |
0.3756 USDT |
44,482,240.9100 |
0.3770 USDT |
0.3657 USDT |
0.3887 USDT |
0.3751 USDT |
| 2022-02-28 |
0.3517 USDT |
46,963,120.8700 |
0.3364 USDT |
0.3268 USDT |
0.3775 USDT |
0.3772 USDT |
| 2022-02-27 |
0.3433 USDT |
51,643,397.0600 |
0.3471 USDT |
0.3294 USDT |
0.3651 USDT |
0.3362 USDT |
| 2022-02-26 |
0.3538 USDT |
52,792,530.5700 |
0.3604 USDT |
0.3433 USDT |
0.3716 USDT |
0.3463 USDT |
| 2022-02-25 |
0.3540 USDT |
72,962,272.8000 |
0.3617 USDT |
0.3401 USDT |
0.3692 USDT |
0.3604 USDT |
| 2022-02-24 |
0.3281 USDT |
59,114,843.1900 |
0.3534 USDT |
0.3027 USDT |
0.3620 USDT |
0.3618 USDT |
| 2022-02-23 |
0.3776 USDT |
39,225,179.1900 |
0.3831 USDT |
0.3533 USDT |
0.3935 USDT |
0.3534 USDT |