Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-27 |
1.5344 USDT |
700.5200 |
1.4719 USDT |
1.4531 USDT |
1.5657 USDT |
1.5465 USDT |
| 2021-04-26 |
1.4481 USDT |
2,499.3000 |
1.2746 USDT |
1.2746 USDT |
1.4963 USDT |
1.4542 USDT |
| 2021-04-25 |
1.2442 USDT |
1,632.0200 |
1.2539 USDT |
1.2100 USDT |
1.3542 USDT |
1.2384 USDT |
| 2021-04-24 |
1.3058 USDT |
8,458.4500 |
1.3480 USDT |
1.2573 USDT |
1.3830 USDT |
1.2586 USDT |
| 2021-04-23 |
1.2887 USDT |
4,911.9000 |
1.3990 USDT |
1.1443 USDT |
1.4369 USDT |
1.3939 USDT |
| 2021-04-22 |
1.4932 USDT |
4,423.7400 |
1.5125 USDT |
1.3990 USDT |
1.6194 USDT |
1.4120 USDT |
| 2021-04-21 |
1.6022 USDT |
4,810.3700 |
1.6028 USDT |
1.4395 USDT |
1.6603 USDT |
1.5340 USDT |
| 2021-04-20 |
1.5388 USDT |
6,734.8200 |
1.5382 USDT |
1.4158 USDT |
1.6355 USDT |
1.5834 USDT |
| 2021-04-19 |
1.6284 USDT |
9,058.0900 |
1.6852 USDT |
1.5100 USDT |
1.7718 USDT |
1.5576 USDT |
| 2021-04-18 |
1.6519 USDT |
64,662.5200 |
1.9289 USDT |
1.4495 USDT |
1.9289 USDT |
1.7080 USDT |
| 2021-04-17 |
2.0184 USDT |
9,532.9900 |
2.0351 USDT |
1.9310 USDT |
2.1200 USDT |
1.9310 USDT |
| 2021-04-16 |
2.0695 USDT |
12,734.9200 |
2.1334 USDT |
1.9120 USDT |
2.1721 USDT |
2.0000 USDT |
| 2021-04-15 |
2.1031 USDT |
12,747.7900 |
2.0640 USDT |
1.9761 USDT |
2.1839 USDT |
2.0909 USDT |
| 2021-04-14 |
1.9733 USDT |
7,012.2200 |
1.9222 USDT |
1.7670 USDT |
2.1316 USDT |
2.0325 USDT |
| 2021-04-13 |
1.9597 USDT |
10,580.6800 |
2.0654 USDT |
1.9109 USDT |
2.0705 USDT |
1.9323 USDT |
| 2021-04-12 |
2.0493 USDT |
32,182.5900 |
1.9012 USDT |
1.8886 USDT |
2.2000 USDT |
2.0275 USDT |
| 2021-04-11 |
1.8299 USDT |
3,024.6400 |
1.8533 USDT |
1.8018 USDT |
1.9012 USDT |
1.9012 USDT |
| 2021-04-10 |
1.8561 USDT |
9,753.9800 |
1.7342 USDT |
1.7324 USDT |
1.9082 USDT |
1.9012 USDT |
| 2021-04-09 |
1.7901 USDT |
4,068.5800 |
1.7518 USDT |
1.7297 USDT |
1.8134 USDT |
1.7297 USDT |
| 2021-04-08 |
1.7114 USDT |
3,309.2900 |
1.6601 USDT |
1.6524 USDT |
1.7679 USDT |
1.7492 USDT |
| 2021-04-07 |
1.6399 USDT |
9,038.0600 |
1.7516 USDT |
1.5315 USDT |
1.7628 USDT |
1.6963 USDT |
| 2021-04-06 |
1.7936 USDT |
4,828.6900 |
1.8292 USDT |
1.7425 USDT |
1.8657 USDT |
1.7756 USDT |
| 2021-04-05 |
1.7956 USDT |
1,533.3600 |
1.7696 USDT |
1.6957 USDT |
1.8423 USDT |
1.8191 USDT |
| 2021-04-04 |
1.7296 USDT |
3,572.3800 |
1.6556 USDT |
1.6556 USDT |
1.7650 USDT |
1.7650 USDT |
| 2021-04-03 |
1.8786 USDT |
1,755.5200 |
1.8942 USDT |
1.6812 USDT |
1.9769 USDT |
1.6812 USDT |
| 2021-04-02 |
1.8766 USDT |
9,211.9800 |
1.7751 USDT |
1.7472 USDT |
1.9471 USDT |
1.8823 USDT |
| 2021-04-01 |
1.7867 USDT |
6,292.2700 |
1.7211 USDT |
1.6933 USDT |
1.8410 USDT |
1.7778 USDT |
| 2021-03-31 |
1.7190 USDT |
591.4500 |
1.7582 USDT |
1.6712 USDT |
1.7589 USDT |
1.7000 USDT |
| 2021-03-30 |
1.8221 USDT |
2,043.3900 |
1.7595 USDT |
1.7405 USDT |
1.8743 USDT |
1.7693 USDT |
| 2021-03-29 |
1.7752 USDT |
7,288.9700 |
1.8119 USDT |
1.6973 USDT |
1.8387 USDT |
1.7712 USDT |
| 2021-03-28 |
1.6829 USDT |
9,557.6700 |
1.4674 USDT |
1.4674 USDT |
1.8035 USDT |
1.8035 USDT |
| 2021-03-27 |
1.5195 USDT |
60,730.6900 |
1.5097 USDT |
1.4000 USDT |
1.5394 USDT |
1.4746 USDT |
| 2021-03-26 |
1.3891 USDT |
1,347.4000 |
1.3675 USDT |
1.2900 USDT |
1.5095 USDT |
1.5095 USDT |
| 2021-03-25 |
1.3367 USDT |
3,431.3200 |
1.3391 USDT |
1.2900 USDT |
1.3737 USDT |
1.3331 USDT |
| 2021-03-24 |
1.4777 USDT |
1,623.3700 |
1.5000 USDT |
1.3265 USDT |
1.5396 USDT |
1.3732 USDT |
| 2021-03-23 |
1.5337 USDT |
1,066.2500 |
1.5661 USDT |
1.4837 USDT |
1.5778 USDT |
1.5193 USDT |
| 2021-03-22 |
1.6576 USDT |
965.5300 |
1.6597 USDT |
1.5100 USDT |
1.7061 USDT |
1.5476 USDT |
| 2021-03-21 |
1.6988 USDT |
721.2000 |
1.7012 USDT |
1.6015 USDT |
1.7445 USDT |
1.7002 USDT |
| 2021-03-20 |
1.7713 USDT |
1,133.9300 |
1.6500 USDT |
1.6500 USDT |
1.8163 USDT |
1.7119 USDT |
| 2021-03-19 |
1.6473 USDT |
944.7300 |
1.6803 USDT |
1.5100 USDT |
1.7234 USDT |
1.6009 USDT |
| 2021-03-18 |
1.7314 USDT |
47.4700 |
1.7201 USDT |
1.6803 USDT |
1.7527 USDT |
1.7527 USDT |
| 2021-03-17 |
1.6924 USDT |
470.1100 |
1.6825 USDT |
1.6316 USDT |
1.7354 USDT |
1.7137 USDT |
| 2021-03-16 |
1.6804 USDT |
918.5300 |
1.6540 USDT |
1.6006 USDT |
1.7185 USDT |
1.6900 USDT |
| 2021-03-15 |
1.7333 USDT |
797.3400 |
1.8292 USDT |
1.6235 USDT |
1.8306 USDT |
1.6417 USDT |
| 2021-03-14 |
1.7840 USDT |
75.1300 |
1.6497 USDT |
1.6497 USDT |
1.7978 USDT |
1.6997 USDT |
| 2021-03-13 |
1.7631 USDT |
182.5100 |
1.6784 USDT |
1.6201 USDT |
1.8640 USDT |
1.6201 USDT |
| 2021-03-12 |
1.8144 USDT |
1,549.1700 |
1.8436 USDT |
1.6143 USDT |
1.8863 USDT |
1.6784 USDT |
| 2021-03-11 |
1.7141 USDT |
4,647.4600 |
1.9814 USDT |
1.6954 USDT |
2.0243 USDT |
1.8436 USDT |
| 2021-03-10 |
2.0961 USDT |
1,281.2400 |
2.0903 USDT |
1.9786 USDT |
2.1419 USDT |
1.9786 USDT |
| 2021-03-09 |
2.0422 USDT |
609.5700 |
1.8350 USDT |
1.8216 USDT |
2.1347 USDT |
2.0725 USDT |