Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
0.6772 USDT |
1,643.8500 |
0.6864 USDT |
0.6608 USDT |
0.6874 USDT |
0.6836 USDT |
| 2021-09-24 |
0.7058 USDT |
5,285.5500 |
0.7234 USDT |
0.6594 USDT |
0.7907 USDT |
0.6934 USDT |
| 2021-09-23 |
0.7316 USDT |
121.7700 |
0.7352 USDT |
0.7198 USDT |
0.7455 USDT |
0.7214 USDT |
| 2021-09-22 |
0.7188 USDT |
6,547.5600 |
0.6638 USDT |
0.6589 USDT |
0.7441 USDT |
0.7369 USDT |
| 2021-09-21 |
0.6764 USDT |
123,218.0000 |
0.6925 USDT |
0.6213 USDT |
0.7302 USDT |
0.6530 USDT |
| 2021-09-20 |
0.7397 USDT |
122,150.2200 |
0.8013 USDT |
0.6643 USDT |
0.8013 USDT |
0.6976 USDT |
| 2021-09-19 |
0.8215 USDT |
0.0100 |
0.8215 USDT |
0.8215 USDT |
0.8215 USDT |
0.8215 USDT |
| 2021-09-18 |
0.8398 USDT |
1,172.5800 |
0.8064 USDT |
0.8064 USDT |
0.8461 USDT |
0.8420 USDT |
| 2021-09-17 |
0.8367 USDT |
3,695.5300 |
0.8526 USDT |
0.8068 USDT |
0.8556 USDT |
0.8248 USDT |
| 2021-09-16 |
0.8826 USDT |
7,993.8000 |
0.8748 USDT |
0.8382 USDT |
0.9080 USDT |
0.8600 USDT |
| 2021-09-15 |
0.8744 USDT |
1,381.4800 |
0.8528 USDT |
0.8467 USDT |
0.9171 USDT |
0.9070 USDT |
| 2021-09-14 |
0.8709 USDT |
15,440.3700 |
0.8483 USDT |
0.8386 USDT |
0.8792 USDT |
0.8479 USDT |
| 2021-09-13 |
0.8543 USDT |
31,696.4200 |
0.9332 USDT |
0.8043 USDT |
0.9444 USDT |
0.8387 USDT |
| 2021-09-12 |
0.8771 USDT |
2,498.6300 |
0.8587 USDT |
0.8347 USDT |
0.9231 USDT |
0.9231 USDT |
| 2021-09-11 |
0.8853 USDT |
10,969.4900 |
0.8155 USDT |
0.8144 USDT |
0.9107 USDT |
0.8717 USDT |
| 2021-09-10 |
0.8277 USDT |
3,477.4600 |
0.8758 USDT |
0.7563 USDT |
0.8809 USDT |
0.7950 USDT |
| 2021-09-09 |
0.8777 USDT |
12,194.9400 |
0.8043 USDT |
0.8010 USDT |
0.9086 USDT |
0.8876 USDT |
| 2021-09-08 |
0.7829 USDT |
245,591.5900 |
0.8208 USDT |
0.7544 USDT |
0.8553 USDT |
0.8261 USDT |
| 2021-09-07 |
0.8056 USDT |
34,554.5200 |
1.0432 USDT |
0.7112 USDT |
1.0432 USDT |
0.8294 USDT |
| 2021-09-06 |
1.0500 USDT |
42,497.2400 |
1.0040 USDT |
0.9188 USDT |
1.0715 USDT |
1.0584 USDT |
| 2021-09-05 |
0.9910 USDT |
2,562.3800 |
0.9472 USDT |
0.9458 USDT |
1.0350 USDT |
1.0153 USDT |
| 2021-09-04 |
0.9403 USDT |
546.1800 |
0.9125 USDT |
0.9093 USDT |
0.9729 USDT |
0.9431 USDT |
| 2021-09-03 |
0.9194 USDT |
1,340.6600 |
0.9123 USDT |
0.9044 USDT |
0.9306 USDT |
0.9044 USDT |
| 2021-09-02 |
0.9062 USDT |
6,903.1400 |
0.9390 USDT |
0.8989 USDT |
0.9390 USDT |
0.9128 USDT |
| 2021-09-01 |
0.8722 USDT |
1,411.6800 |
0.8542 USDT |
0.8273 USDT |
0.9200 USDT |
0.9157 USDT |
| 2021-08-31 |
0.8745 USDT |
2,135.4700 |
0.8481 USDT |
0.8461 USDT |
0.9056 USDT |
0.8539 USDT |
| 2021-08-30 |
0.8979 USDT |
744.2200 |
0.8987 USDT |
0.8556 USDT |
0.9010 USDT |
0.8556 USDT |
| 2021-08-29 |
0.8987 USDT |
2,674.3000 |
0.9116 USDT |
0.8795 USDT |
0.9261 USDT |
0.9261 USDT |
| 2021-08-28 |
0.9199 USDT |
1,059.0900 |
0.9241 USDT |
0.9074 USDT |
0.9441 USDT |
0.9116 USDT |
| 2021-08-27 |
0.8897 USDT |
11,265.6400 |
0.8621 USDT |
0.8461 USDT |
0.9381 USDT |
0.9381 USDT |
| 2021-08-26 |
0.9185 USDT |
23,618.9500 |
0.9496 USDT |
0.8500 USDT |
0.9731 USDT |
0.8844 USDT |
| 2021-08-25 |
0.9076 USDT |
316,116.7400 |
0.9466 USDT |
0.8852 USDT |
0.9748 USDT |
0.9529 USDT |
| 2021-08-24 |
0.9453 USDT |
2,891.3700 |
1.0050 USDT |
0.8999 USDT |
1.0188 USDT |
0.9219 USDT |
| 2021-08-23 |
1.0407 USDT |
587.0300 |
1.0572 USDT |
1.0099 USDT |
1.0908 USDT |
1.0299 USDT |
| 2021-08-22 |
1.0099 USDT |
687.7900 |
0.9950 USDT |
0.9703 USDT |
1.0765 USDT |
1.0765 USDT |
| 2021-08-21 |
1.0215 USDT |
313.5900 |
1.0346 USDT |
0.9872 USDT |
1.0454 USDT |
0.9872 USDT |
| 2021-08-20 |
1.0589 USDT |
47,914.4000 |
0.9810 USDT |
0.9810 USDT |
1.0881 USDT |
1.0361 USDT |
| 2021-08-19 |
0.9158 USDT |
43,401.1100 |
0.8663 USDT |
0.8344 USDT |
0.9805 USDT |
0.9805 USDT |
| 2021-08-18 |
0.8558 USDT |
1,365.0700 |
0.8758 USDT |
0.8319 USDT |
0.9102 USDT |
0.8722 USDT |
| 2021-08-17 |
0.9382 USDT |
50,393.4900 |
0.8536 USDT |
0.8264 USDT |
1.0105 USDT |
0.8660 USDT |
| 2021-08-16 |
0.9070 USDT |
8,774.2700 |
0.9100 USDT |
0.8579 USDT |
0.9278 USDT |
0.8592 USDT |
| 2021-08-15 |
0.8662 USDT |
3,853.7600 |
0.9107 USDT |
0.8420 USDT |
0.9107 USDT |
0.9033 USDT |
| 2021-08-14 |
0.9076 USDT |
3,237.1000 |
0.9407 USDT |
0.8728 USDT |
0.9425 USDT |
0.8950 USDT |
| 2021-08-13 |
0.9173 USDT |
3,703.0000 |
0.8864 USDT |
0.8857 USDT |
0.9475 USDT |
0.9092 USDT |
| 2021-08-12 |
0.7984 USDT |
1,893.8500 |
0.7919 USDT |
0.7642 USDT |
0.8772 USDT |
0.8580 USDT |
| 2021-08-11 |
0.7992 USDT |
7,263.0200 |
0.7605 USDT |
0.7546 USDT |
0.8777 USDT |
0.7872 USDT |
| 2021-08-10 |
0.7163 USDT |
4,453.7800 |
0.7091 USDT |
0.7008 USDT |
0.7683 USDT |
0.7488 USDT |
| 2021-08-09 |
0.7036 USDT |
5,386.6800 |
0.6500 USDT |
0.6500 USDT |
0.7380 USDT |
0.7120 USDT |
| 2021-08-08 |
0.7138 USDT |
868.5000 |
0.7311 USDT |
0.6678 USDT |
0.7311 USDT |
0.6827 USDT |
| 2021-08-07 |
0.7132 USDT |
1,657.6500 |
0.7230 USDT |
0.7034 USDT |
0.7525 USDT |
0.7265 USDT |