Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-14 |
1.0729 USDT |
1,651.9400 |
1.0974 USDT |
1.0300 USDT |
1.1070 USDT |
1.0714 USDT |
| 2021-11-13 |
1.0932 USDT |
328.6200 |
1.0900 USDT |
1.0881 USDT |
1.1167 USDT |
1.0990 USDT |
| 2021-11-12 |
1.0682 USDT |
2,938.4000 |
1.1181 USDT |
1.0426 USDT |
1.1420 USDT |
1.0714 USDT |
| 2021-11-11 |
1.0988 USDT |
51,783.6500 |
1.0772 USDT |
1.0544 USDT |
1.1575 USDT |
1.1283 USDT |
| 2021-11-10 |
1.1245 USDT |
17,752.5700 |
1.2188 USDT |
0.9996 USDT |
1.2277 USDT |
1.0821 USDT |
| 2021-11-09 |
1.2572 USDT |
28,528.0200 |
1.1368 USDT |
1.1357 USDT |
1.3306 USDT |
1.2094 USDT |
| 2021-11-08 |
1.0994 USDT |
6,206.4500 |
1.1064 USDT |
1.0682 USDT |
1.1308 USDT |
1.1240 USDT |
| 2021-11-07 |
1.0986 USDT |
171.5800 |
1.0681 USDT |
1.0681 USDT |
1.1217 USDT |
1.1012 USDT |
| 2021-11-06 |
1.0481 USDT |
3,880.3700 |
1.0665 USDT |
1.0105 USDT |
1.0816 USDT |
1.0614 USDT |
| 2021-11-05 |
1.0967 USDT |
13,635.4000 |
1.0525 USDT |
1.0304 USDT |
1.1601 USDT |
1.0478 USDT |
| 2021-11-04 |
1.0242 USDT |
3,279.8800 |
0.9817 USDT |
0.9785 USDT |
1.0663 USDT |
1.0464 USDT |
| 2021-11-03 |
0.9721 USDT |
13,595.8000 |
0.9751 USDT |
0.9460 USDT |
1.0109 USDT |
0.9878 USDT |
| 2021-11-02 |
0.9995 USDT |
2,428.6700 |
0.9960 USDT |
0.9865 USDT |
1.0227 USDT |
0.9889 USDT |
| 2021-11-01 |
1.0141 USDT |
8,549.9500 |
1.0419 USDT |
0.9510 USDT |
1.0461 USDT |
0.9984 USDT |
| 2021-10-31 |
1.0277 USDT |
28,460.2600 |
0.9240 USDT |
0.8991 USDT |
1.0923 USDT |
1.0200 USDT |
| 2021-10-30 |
0.9449 USDT |
3,451.7000 |
0.9641 USDT |
0.9099 USDT |
0.9837 USDT |
0.9189 USDT |
| 2021-10-29 |
0.9836 USDT |
1,324.1400 |
0.9361 USDT |
0.9361 USDT |
1.0183 USDT |
0.9807 USDT |
| 2021-10-28 |
0.9468 USDT |
2,924.0100 |
0.9258 USDT |
0.9218 USDT |
0.9861 USDT |
0.9351 USDT |
| 2021-10-27 |
1.0350 USDT |
34,461.3100 |
1.0814 USDT |
0.9010 USDT |
1.1189 USDT |
0.9371 USDT |
| 2021-10-26 |
1.0853 USDT |
14,259.2100 |
1.0462 USDT |
1.0113 USDT |
1.1899 USDT |
1.0806 USDT |
| 2021-10-25 |
1.0289 USDT |
20,415.4700 |
0.9519 USDT |
0.9519 USDT |
1.0661 USDT |
1.0328 USDT |
| 2021-10-24 |
0.9354 USDT |
2,873.2300 |
0.8847 USDT |
0.8787 USDT |
0.9453 USDT |
0.9389 USDT |
| 2021-10-23 |
0.8920 USDT |
427.1500 |
0.9075 USDT |
0.8753 USDT |
0.9075 USDT |
0.8753 USDT |
| 2021-10-22 |
0.9378 USDT |
1,925.3300 |
0.9520 USDT |
0.8833 USDT |
0.9903 USDT |
0.9065 USDT |
| 2021-10-21 |
0.9165 USDT |
5,742.9300 |
0.8800 USDT |
0.8508 USDT |
0.9531 USDT |
0.9299 USDT |
| 2021-10-20 |
0.8605 USDT |
1,343.5400 |
0.7887 USDT |
0.7887 USDT |
0.8748 USDT |
0.8728 USDT |
| 2021-10-19 |
0.7703 USDT |
1,695.8900 |
0.7702 USDT |
0.7640 USDT |
0.7838 USDT |
0.7771 USDT |
| 2021-10-18 |
0.7863 USDT |
343.7700 |
0.7843 USDT |
0.7563 USDT |
0.7992 USDT |
0.7649 USDT |
| 2021-10-17 |
0.8083 USDT |
1,777.7900 |
0.7959 USDT |
0.7546 USDT |
0.8279 USDT |
0.7781 USDT |
| 2021-10-16 |
0.8217 USDT |
9,915.2900 |
0.8256 USDT |
0.7922 USDT |
0.8852 USDT |
0.8017 USDT |
| 2021-10-15 |
0.7744 USDT |
7,123.6800 |
0.7074 USDT |
0.6999 USDT |
0.8300 USDT |
0.8155 USDT |
| 2021-10-14 |
0.7246 USDT |
10,230.0400 |
0.7047 USDT |
0.6982 USDT |
0.7400 USDT |
0.7136 USDT |
| 2021-10-13 |
0.6954 USDT |
14,540.6300 |
0.6791 USDT |
0.6664 USDT |
0.7052 USDT |
0.7004 USDT |
| 2021-10-12 |
0.6714 USDT |
2,950.5600 |
0.6748 USDT |
0.6486 USDT |
0.6809 USDT |
0.6764 USDT |
| 2021-10-11 |
0.7029 USDT |
5,271.1400 |
0.6755 USDT |
0.6693 USDT |
0.7112 USDT |
0.6756 USDT |
| 2021-10-10 |
0.7189 USDT |
5,492.3200 |
0.7363 USDT |
0.6797 USDT |
0.7369 USDT |
0.6797 USDT |
| 2021-10-09 |
0.7297 USDT |
14,283.4600 |
0.7086 USDT |
0.7059 USDT |
0.7439 USDT |
0.7397 USDT |
| 2021-10-08 |
0.7242 USDT |
5,035.7600 |
0.7194 USDT |
0.7097 USDT |
0.7500 USDT |
0.7134 USDT |
| 2021-10-07 |
0.7190 USDT |
5,737.0200 |
0.7160 USDT |
0.7044 USDT |
0.7391 USDT |
0.7192 USDT |
| 2021-10-06 |
0.7325 USDT |
2,981.2500 |
0.7585 USDT |
0.6938 USDT |
0.7585 USDT |
0.7197 USDT |
| 2021-10-05 |
0.7312 USDT |
34,538.5600 |
0.7114 USDT |
0.7108 USDT |
0.7854 USDT |
0.7558 USDT |
| 2021-10-04 |
0.7137 USDT |
1,025.3900 |
0.7330 USDT |
0.7065 USDT |
0.7330 USDT |
0.7169 USDT |
| 2021-10-03 |
0.7303 USDT |
7,773.5400 |
0.7284 USDT |
0.7105 USDT |
0.7462 USDT |
0.7348 USDT |
| 2021-10-02 |
0.7474 USDT |
1,563.3900 |
0.7021 USDT |
0.7016 USDT |
0.7564 USDT |
0.7244 USDT |
| 2021-10-01 |
0.6764 USDT |
4,674.3100 |
0.6592 USDT |
0.6579 USDT |
0.7261 USDT |
0.7041 USDT |
| 2021-09-30 |
0.6456 USDT |
1,253.4000 |
0.6414 USDT |
0.6386 USDT |
0.6524 USDT |
0.6419 USDT |
| 2021-09-29 |
0.6530 USDT |
132.9300 |
0.6415 USDT |
0.6233 USDT |
0.6653 USDT |
0.6325 USDT |
| 2021-09-28 |
0.6445 USDT |
93.3600 |
0.6684 USDT |
0.6319 USDT |
0.6684 USDT |
0.6319 USDT |
| 2021-09-27 |
0.7053 USDT |
7,976.8400 |
0.6887 USDT |
0.6887 USDT |
0.7186 USDT |
0.7029 USDT |
| 2021-09-26 |
0.6850 USDT |
5,023.1600 |
0.6642 USDT |
0.6357 USDT |
0.7114 USDT |
0.6900 USDT |