Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
0.7115 USDT |
2,828.9000 |
0.7233 USDT |
0.6711 USDT |
0.7897 USDT |
0.6711 USDT |
| 2021-06-15 |
0.7248 USDT |
2,024.7200 |
0.6990 USDT |
0.6990 USDT |
0.7553 USDT |
0.7335 USDT |
| 2021-06-14 |
0.7192 USDT |
59,730.0100 |
0.6950 USDT |
0.6857 USDT |
0.7204 USDT |
0.6999 USDT |
| 2021-06-13 |
0.6224 USDT |
3,255.1900 |
0.5935 USDT |
0.5838 USDT |
0.6921 USDT |
0.6921 USDT |
| 2021-06-12 |
0.5908 USDT |
58,405.9400 |
0.6022 USDT |
0.5710 USDT |
0.6176 USDT |
0.6176 USDT |
| 2021-06-11 |
0.6364 USDT |
1,531.5100 |
0.6582 USDT |
0.6095 USDT |
0.6654 USDT |
0.6095 USDT |
| 2021-06-10 |
0.6663 USDT |
110.6600 |
0.6950 USDT |
0.6582 USDT |
0.6950 USDT |
0.6594 USDT |
| 2021-06-09 |
0.7033 USDT |
2,428.0200 |
0.6797 USDT |
0.6790 USDT |
0.7288 USDT |
0.7115 USDT |
| 2021-06-08 |
0.6913 USDT |
2,266.6700 |
0.7000 USDT |
0.6324 USDT |
0.7100 USDT |
0.6933 USDT |
| 2021-06-07 |
0.7910 USDT |
2,832.3900 |
0.7900 USDT |
0.6926 USDT |
0.8399 USDT |
0.6926 USDT |
| 2021-06-06 |
0.7842 USDT |
568.8500 |
0.7500 USDT |
0.7500 USDT |
0.8149 USDT |
0.7765 USDT |
| 2021-06-05 |
0.8059 USDT |
807.9300 |
0.7985 USDT |
0.7290 USDT |
0.8496 USDT |
0.7500 USDT |
| 2021-06-04 |
0.7961 USDT |
2,840.4300 |
0.9356 USDT |
0.7533 USDT |
0.9356 USDT |
0.8043 USDT |
| 2021-06-03 |
0.8755 USDT |
2,740.9700 |
0.7700 USDT |
0.7639 USDT |
0.9657 USDT |
0.9480 USDT |
| 2021-06-02 |
0.7796 USDT |
995.0300 |
0.7700 USDT |
0.7400 USDT |
0.8120 USDT |
0.7700 USDT |
| 2021-06-01 |
0.7609 USDT |
1,987.6000 |
0.8088 USDT |
0.7539 USDT |
0.8186 USDT |
0.7603 USDT |
| 2021-05-31 |
0.8077 USDT |
2,698.8600 |
0.7315 USDT |
0.6932 USDT |
0.8538 USDT |
0.7956 USDT |
| 2021-05-30 |
0.6755 USDT |
1,008.0600 |
0.6115 USDT |
0.5921 USDT |
0.7698 USDT |
0.7698 USDT |
| 2021-05-29 |
0.6787 USDT |
2,455.5400 |
0.6562 USDT |
0.5981 USDT |
0.6921 USDT |
0.6280 USDT |
| 2021-05-28 |
0.7017 USDT |
28,982.2000 |
0.7676 USDT |
0.6243 USDT |
0.7894 USDT |
0.6483 USDT |
| 2021-05-27 |
0.7706 USDT |
5,424.0900 |
0.8345 USDT |
0.7530 USDT |
0.8345 USDT |
0.7599 USDT |
| 2021-05-26 |
0.8624 USDT |
8,456.2300 |
0.8236 USDT |
0.8072 USDT |
0.8800 USDT |
0.8323 USDT |
| 2021-05-25 |
0.7826 USDT |
2,560.3700 |
0.8311 USDT |
0.7290 USDT |
0.8593 USDT |
0.8200 USDT |
| 2021-05-24 |
0.7868 USDT |
2,666.3400 |
0.6559 USDT |
0.6396 USDT |
0.8472 USDT |
0.8200 USDT |
| 2021-05-23 |
0.5824 USDT |
1,136.5000 |
0.7757 USDT |
0.5191 USDT |
0.7757 USDT |
0.6485 USDT |
| 2021-05-22 |
0.7715 USDT |
5,908.5000 |
0.8500 USDT |
0.6493 USDT |
0.8600 USDT |
0.7966 USDT |
| 2021-05-21 |
0.7926 USDT |
34,317.0600 |
0.9120 USDT |
0.7007 USDT |
0.9464 USDT |
0.8400 USDT |
| 2021-05-20 |
0.7967 USDT |
8,226.2600 |
0.7484 USDT |
0.6933 USDT |
0.9729 USDT |
0.9011 USDT |
| 2021-05-19 |
0.7599 USDT |
76,894.9900 |
1.2285 USDT |
0.5439 USDT |
1.2400 USDT |
0.7607 USDT |
| 2021-05-18 |
1.2303 USDT |
4,664.7800 |
1.1893 USDT |
1.1873 USDT |
1.2594 USDT |
1.2133 USDT |
| 2021-05-17 |
1.2312 USDT |
3,657.9600 |
1.2922 USDT |
1.1756 USDT |
1.2922 USDT |
1.1977 USDT |
| 2021-05-16 |
1.3263 USDT |
2,661.9100 |
1.3365 USDT |
1.2357 USDT |
1.4157 USDT |
1.2976 USDT |
| 2021-05-15 |
1.4533 USDT |
9,311.3500 |
1.3421 USDT |
1.3126 USDT |
1.5191 USDT |
1.3134 USDT |
| 2021-05-14 |
1.3498 USDT |
1,984.7500 |
1.3127 USDT |
1.2903 USDT |
1.3958 USDT |
1.3612 USDT |
| 2021-05-13 |
1.2865 USDT |
2,866.9500 |
1.2704 USDT |
1.2200 USDT |
1.3735 USDT |
1.3009 USDT |
| 2021-05-12 |
1.4419 USDT |
5,112.4700 |
1.4794 USDT |
1.2761 USDT |
1.5336 USDT |
1.2761 USDT |
| 2021-05-11 |
1.4258 USDT |
1,611.1600 |
1.3738 USDT |
1.3409 USDT |
1.4769 USDT |
1.4769 USDT |
| 2021-05-10 |
1.4353 USDT |
2,035.2300 |
1.5509 USDT |
1.3050 USDT |
1.5726 USDT |
1.3884 USDT |
| 2021-05-09 |
1.5298 USDT |
447.5200 |
1.5869 USDT |
1.4700 USDT |
1.6000 USDT |
1.5135 USDT |
| 2021-05-08 |
1.6021 USDT |
1,181.6300 |
1.5974 USDT |
1.5622 USDT |
1.6432 USDT |
1.5717 USDT |
| 2021-05-07 |
1.6435 USDT |
2,855.3600 |
1.6329 USDT |
1.5330 USDT |
1.7203 USDT |
1.5619 USDT |
| 2021-05-06 |
1.6071 USDT |
12,052.8400 |
1.5160 USDT |
1.5160 USDT |
1.6639 USDT |
1.6227 USDT |
| 2021-05-05 |
1.5277 USDT |
1,482.7800 |
1.4266 USDT |
1.4265 USDT |
1.5452 USDT |
1.5095 USDT |
| 2021-05-04 |
1.5149 USDT |
1,323.5600 |
1.5854 USDT |
1.4223 USDT |
1.5854 USDT |
1.4359 USDT |
| 2021-05-03 |
1.6034 USDT |
1,634.4100 |
1.6536 USDT |
1.5754 USDT |
1.6744 USDT |
1.6073 USDT |
| 2021-05-02 |
1.6165 USDT |
532.2400 |
1.6426 USDT |
1.5510 USDT |
1.6483 USDT |
1.6019 USDT |
| 2021-05-01 |
1.6617 USDT |
2,034.3800 |
1.5775 USDT |
1.5775 USDT |
1.7255 USDT |
1.6678 USDT |
| 2021-04-30 |
1.5713 USDT |
1,299.3300 |
1.4925 USDT |
1.4780 USDT |
1.5913 USDT |
1.5520 USDT |
| 2021-04-29 |
1.5059 USDT |
987.9000 |
1.4908 USDT |
1.4447 USDT |
1.5595 USDT |
1.4914 USDT |
| 2021-04-28 |
1.5381 USDT |
3,497.2600 |
1.5571 USDT |
1.4593 USDT |
1.6259 USDT |
1.5293 USDT |