Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-03 |
0.6738 USDT |
12,486,197.2500 |
0.6771 USDT |
0.6440 USDT |
0.6943 USDT |
0.6584 USDT |
| 2022-01-02 |
0.6756 USDT |
7,380,775.6500 |
0.6587 USDT |
0.6497 USDT |
0.6944 USDT |
0.6770 USDT |
| 2022-01-01 |
0.6460 USDT |
14,557.3200 |
0.6515 USDT |
0.6384 USDT |
0.6639 USDT |
0.6639 USDT |
| 2021-12-31 |
0.6452 USDT |
17,124.2400 |
0.6455 USDT |
0.6232 USDT |
0.6782 USDT |
0.6408 USDT |
| 2021-12-30 |
0.6470 USDT |
12,615.2400 |
0.6248 USDT |
0.6151 USDT |
0.6589 USDT |
0.6452 USDT |
| 2021-12-29 |
0.6489 USDT |
9,923.2600 |
0.6666 USDT |
0.6263 USDT |
0.6920 USDT |
0.6279 USDT |
| 2021-12-28 |
0.6806 USDT |
31,331.2500 |
0.7362 USDT |
0.6625 USDT |
0.7362 USDT |
0.6679 USDT |
| 2021-12-27 |
0.7559 USDT |
8,874.8000 |
0.7381 USDT |
0.7347 USDT |
0.7767 USDT |
0.7374 USDT |
| 2021-12-26 |
0.7321 USDT |
10,610.3800 |
0.7156 USDT |
0.6874 USDT |
0.7442 USDT |
0.7324 USDT |
| 2021-12-25 |
0.7027 USDT |
2,936.5600 |
0.6954 USDT |
0.6954 USDT |
0.7278 USDT |
0.7216 USDT |
| 2021-12-24 |
0.7234 USDT |
42,146.4300 |
0.7293 USDT |
0.6848 USDT |
0.7491 USDT |
0.6925 USDT |
| 2021-12-23 |
0.7200 USDT |
29,139.8200 |
0.6943 USDT |
0.6812 USDT |
0.7488 USDT |
0.7319 USDT |
| 2021-12-22 |
0.7188 USDT |
37,875.5300 |
0.7104 USDT |
0.6935 USDT |
0.7306 USDT |
0.6943 USDT |
| 2021-12-21 |
0.6881 USDT |
19,932.6600 |
0.6218 USDT |
0.6164 USDT |
0.7134 USDT |
0.7134 USDT |
| 2021-12-20 |
0.6290 USDT |
9,338.8300 |
0.6491 USDT |
0.5924 USDT |
0.6647 USDT |
0.6217 USDT |
| 2021-12-19 |
0.6331 USDT |
15,612.0000 |
0.6044 USDT |
0.6016 USDT |
0.6648 USDT |
0.6423 USDT |
| 2021-12-18 |
0.5952 USDT |
18,217.5800 |
0.5889 USDT |
0.5825 USDT |
0.6153 USDT |
0.6078 USDT |
| 2021-12-17 |
0.5957 USDT |
10,217.4400 |
0.6154 USDT |
0.5806 USDT |
0.6264 USDT |
0.5894 USDT |
| 2021-12-16 |
0.6415 USDT |
27,965.5700 |
0.6397 USDT |
0.6131 USDT |
0.6638 USDT |
0.6131 USDT |
| 2021-12-15 |
0.6323 USDT |
28,361.3000 |
0.6408 USDT |
0.5825 USDT |
0.6631 USDT |
0.6405 USDT |
| 2021-12-14 |
0.6135 USDT |
10,558.7600 |
0.5955 USDT |
0.5908 USDT |
0.6495 USDT |
0.6380 USDT |
| 2021-12-13 |
0.6118 USDT |
16,728.1700 |
0.6862 USDT |
0.5856 USDT |
0.6862 USDT |
0.6034 USDT |
| 2021-12-12 |
0.6771 USDT |
30,966.4700 |
0.6707 USDT |
0.6566 USDT |
0.6948 USDT |
0.6873 USDT |
| 2021-12-11 |
0.6584 USDT |
11,067.5400 |
0.6394 USDT |
0.6315 USDT |
0.6731 USDT |
0.6691 USDT |
| 2021-12-10 |
0.6718 USDT |
9,177.6400 |
0.6877 USDT |
0.6394 USDT |
0.7038 USDT |
0.6394 USDT |
| 2021-12-09 |
0.7088 USDT |
29,937.9700 |
0.7611 USDT |
0.6812 USDT |
0.7614 USDT |
0.6987 USDT |
| 2021-12-08 |
0.7218 USDT |
57,785.6900 |
0.6822 USDT |
0.6768 USDT |
0.7770 USDT |
0.7540 USDT |
| 2021-12-07 |
0.7076 USDT |
25,628.1400 |
0.7082 USDT |
0.6776 USDT |
0.7244 USDT |
0.6869 USDT |
| 2021-12-06 |
0.6420 USDT |
116,200.9200 |
0.6843 USDT |
0.6053 USDT |
0.7091 USDT |
0.7064 USDT |
| 2021-12-05 |
0.6863 USDT |
39,405.5900 |
0.7427 USDT |
0.6588 USDT |
0.7511 USDT |
0.6830 USDT |
| 2021-12-04 |
0.6563 USDT |
177,013.5200 |
0.8551 USDT |
0.5444 USDT |
0.8551 USDT |
0.7322 USDT |
| 2021-12-03 |
0.8732 USDT |
66,167.0800 |
0.8929 USDT |
0.8241 USDT |
0.9223 USDT |
0.8601 USDT |
| 2021-12-02 |
0.9059 USDT |
38,022.9800 |
0.9207 USDT |
0.8816 USDT |
0.9207 USDT |
0.8964 USDT |
| 2021-12-01 |
0.9396 USDT |
30,851.7300 |
0.9326 USDT |
0.9054 USDT |
0.9602 USDT |
0.9195 USDT |
| 2021-11-30 |
0.9305 USDT |
94,754.7900 |
0.9604 USDT |
0.9123 USDT |
0.9651 USDT |
0.9235 USDT |
| 2021-11-29 |
0.9689 USDT |
22,163.6800 |
0.9984 USDT |
0.9502 USDT |
1.0060 USDT |
0.9689 USDT |
| 2021-11-28 |
0.9595 USDT |
24,264.9700 |
1.0349 USDT |
0.7766 USDT |
1.0944 USDT |
1.0049 USDT |