Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.3678 USDT |
43,231,231.8200 |
0.3572 USDT |
0.3487 USDT |
0.3850 USDT |
0.3825 USDT |
| 2022-02-21 |
0.3960 USDT |
46,680,806.8300 |
0.3919 USDT |
0.3550 USDT |
0.4231 USDT |
0.3569 USDT |
| 2022-02-20 |
0.3916 USDT |
31,238,140.7500 |
0.4173 USDT |
0.3762 USDT |
0.4173 USDT |
0.3912 USDT |
| 2022-02-19 |
0.4130 USDT |
23,183,496.7600 |
0.4123 USDT |
0.3985 USDT |
0.4250 USDT |
0.4171 USDT |
| 2022-02-18 |
0.4279 USDT |
34,106,127.2500 |
0.4363 USDT |
0.4087 USDT |
0.4498 USDT |
0.4126 USDT |
| 2022-02-17 |
0.4616 USDT |
37,420,551.3600 |
0.4872 USDT |
0.4314 USDT |
0.4887 USDT |
0.4372 USDT |
| 2022-02-16 |
0.4884 USDT |
54,104,953.2000 |
0.4932 USDT |
0.4726 USDT |
0.5124 USDT |
0.4873 USDT |
| 2022-02-15 |
0.4619 USDT |
57,218,482.9200 |
0.4041 USDT |
0.4041 USDT |
0.5068 USDT |
0.4926 USDT |
| 2022-02-14 |
0.3983 USDT |
23,155,734.4000 |
0.4059 USDT |
0.3862 USDT |
0.4078 USDT |
0.4041 USDT |
| 2022-02-13 |
0.4135 USDT |
18,348,028.2900 |
0.4181 USDT |
0.3970 USDT |
0.4240 USDT |
0.4059 USDT |
| 2022-02-12 |
0.4181 USDT |
21,751,474.1400 |
0.4181 USDT |
0.4042 USDT |
0.4294 USDT |
0.4183 USDT |
| 2022-02-11 |
0.4494 USDT |
33,200,422.2000 |
0.4612 USDT |
0.4120 USDT |
0.4663 USDT |
0.4181 USDT |
| 2022-02-10 |
0.4722 USDT |
35,710,841.4500 |
0.4874 USDT |
0.4482 USDT |
0.4902 USDT |
0.4609 USDT |
| 2022-02-09 |
0.4766 USDT |
34,107,497.6500 |
0.4736 USDT |
0.4584 USDT |
0.4941 USDT |
0.4878 USDT |
| 2022-02-08 |
0.4817 USDT |
48,866,726.4100 |
0.5070 USDT |
0.4549 USDT |
0.5218 USDT |
0.4734 USDT |
| 2022-02-07 |
0.4910 USDT |
35,272,102.8300 |
0.4727 USDT |
0.4609 USDT |
0.5095 USDT |
0.5052 USDT |
| 2022-02-06 |
0.4528 USDT |
22,130,610.1000 |
0.4483 USDT |
0.4398 USDT |
0.4730 USDT |
0.4726 USDT |
| 2022-02-05 |
0.4523 USDT |
30,119,784.0100 |
0.4400 USDT |
0.4369 USDT |
0.4640 USDT |
0.4482 USDT |
| 2022-02-04 |
0.4167 USDT |
28,199,073.7800 |
0.4063 USDT |
0.4019 USDT |
0.4402 USDT |
0.4402 USDT |
| 2022-02-03 |
0.3988 USDT |
25,405,273.4800 |
0.4048 USDT |
0.3908 USDT |
0.4083 USDT |
0.4058 USDT |
| 2022-02-02 |
0.4281 USDT |
37,256,694.6300 |
0.4392 USDT |
0.4027 USDT |
0.4412 USDT |
0.4044 USDT |
| 2022-02-01 |
0.4330 USDT |
29,847,826.4600 |
0.4098 USDT |
0.4098 USDT |
0.4478 USDT |
0.4389 USDT |
| 2022-01-31 |
0.3886 USDT |
17,064,167.5600 |
0.3996 USDT |
0.3804 USDT |
0.4092 USDT |
0.4092 USDT |
| 2022-01-30 |
0.4087 USDT |
25,696,216.4000 |
0.4099 USDT |
0.3956 USDT |
0.4203 USDT |
0.3996 USDT |
| 2022-01-29 |
0.4146 USDT |
27,002,517.0100 |
0.4142 USDT |
0.4059 USDT |
0.4233 USDT |
0.4094 USDT |
| 2022-01-28 |
0.4075 USDT |
30,780,813.1800 |
0.4044 USDT |
0.3959 USDT |
0.4177 USDT |
0.4142 USDT |
| 2022-01-27 |
0.3976 USDT |
38,400,093.9700 |
0.4043 USDT |
0.3837 USDT |
0.4098 USDT |
0.4029 USDT |
| 2022-01-26 |
0.4188 USDT |
33,531,656.6900 |
0.4139 USDT |
0.3962 USDT |
0.4595 USDT |
0.4036 USDT |
| 2022-01-25 |
0.4001 USDT |
40,246,445.8100 |
0.3932 USDT |
0.3843 USDT |
0.4200 USDT |
0.4140 USDT |
| 2022-01-24 |
0.3781 USDT |
40,777,243.4400 |
0.4149 USDT |
0.3446 USDT |
0.4149 USDT |
0.3928 USDT |
| 2022-01-23 |
0.4149 USDT |
49,332,127.7400 |
0.4161 USDT |
0.3926 USDT |
0.4310 USDT |
0.4149 USDT |
| 2022-01-22 |
0.4093 USDT |
59,520,796.5400 |
0.4364 USDT |
0.3678 USDT |
0.4437 USDT |
0.4164 USDT |
| 2022-01-21 |
0.4749 USDT |
64,564,062.5500 |
0.5004 USDT |
0.4220 USDT |
0.5059 USDT |
0.4368 USDT |
| 2022-01-20 |
0.5373 USDT |
42,142,062.0600 |
0.5245 USDT |
0.4972 USDT |
0.5605 USDT |
0.5009 USDT |
| 2022-01-19 |
0.5213 USDT |
40,786,318.3400 |
0.5309 USDT |
0.4994 USDT |
0.5334 USDT |
0.5244 USDT |
| 2022-01-18 |
0.5310 USDT |
43,164,484.4900 |
0.5477 USDT |
0.5156 USDT |
0.5586 USDT |
0.5311 USDT |
| 2022-01-17 |
0.5600 USDT |
28,588,473.2100 |
0.5899 USDT |
0.5385 USDT |
0.5907 USDT |
0.5474 USDT |
| 2022-01-16 |
0.5875 USDT |
25,630,958.9300 |
0.5947 USDT |
0.5746 USDT |
0.5959 USDT |
0.5890 USDT |
| 2022-01-15 |
0.5850 USDT |
23,650,726.8000 |
0.5791 USDT |
0.5711 USDT |
0.5996 USDT |
0.5949 USDT |
| 2022-01-14 |
0.5734 USDT |
38,543,746.3100 |
0.5711 USDT |
0.5561 USDT |
0.5854 USDT |
0.5792 USDT |
| 2022-01-13 |
0.5983 USDT |
46,616,734.5400 |
0.5940 USDT |
0.5679 USDT |
0.6247 USDT |
0.5710 USDT |
| 2022-01-12 |
0.5827 USDT |
34,417,295.1400 |
0.5688 USDT |
0.5645 USDT |
0.5968 USDT |
0.5942 USDT |
| 2022-01-11 |
0.5541 USDT |
35,706,551.7300 |
0.5427 USDT |
0.5371 USDT |
0.5726 USDT |
0.5687 USDT |
| 2022-01-10 |
0.5599 USDT |
34,695,711.5600 |
0.5841 USDT |
0.5222 USDT |
0.5943 USDT |
0.5430 USDT |
| 2022-01-09 |
0.5819 USDT |
25,091,552.5800 |
0.5731 USDT |
0.5663 USDT |
0.5955 USDT |
0.5838 USDT |
| 2022-01-08 |
0.5923 USDT |
31,963,566.4600 |
0.5946 USDT |
0.5471 USDT |
0.6201 USDT |
0.5726 USDT |
| 2022-01-07 |
0.6095 USDT |
34,950,540.1200 |
0.6362 USDT |
0.5834 USDT |
0.6382 USDT |
0.5938 USDT |
| 2022-01-06 |
0.6277 USDT |
29,293,932.6800 |
0.6301 USDT |
0.6057 USDT |
0.6437 USDT |
0.6377 USDT |
| 2022-01-05 |
0.6939 USDT |
28,298,922.6900 |
0.6807 USDT |
0.5998 USDT |
0.7298 USDT |
0.6304 USDT |
| 2022-01-04 |
0.6737 USDT |
18,980,545.7600 |
0.6581 USDT |
0.6409 USDT |
0.7054 USDT |
0.6796 USDT |