Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-31 |
0.1322 USDT |
23,576,331.8700 |
0.1315 USDT |
0.1283 USDT |
0.1368 USDT |
0.1331 USDT |
| 2023-05-30 |
0.1286 USDT |
13,062,691.7300 |
0.1262 USDT |
0.1246 USDT |
0.1324 USDT |
0.1315 USDT |
| 2023-05-29 |
0.1257 USDT |
18,338,584.1200 |
0.1242 USDT |
0.1226 USDT |
0.1293 USDT |
0.1262 USDT |
| 2023-05-28 |
0.1222 USDT |
5,066,935.1600 |
0.1188 USDT |
0.1178 USDT |
0.1270 USDT |
0.1239 USDT |
| 2023-05-27 |
0.1184 USDT |
4,343,514.7100 |
0.1159 USDT |
0.1153 USDT |
0.1198 USDT |
0.1187 USDT |
| 2023-05-26 |
0.1157 USDT |
3,698,875.5400 |
0.1159 USDT |
0.1143 USDT |
0.1171 USDT |
0.1157 USDT |
| 2023-05-25 |
0.1155 USDT |
3,811,916.4900 |
0.1161 USDT |
0.1130 USDT |
0.1175 USDT |
0.1158 USDT |
| 2023-05-24 |
0.1159 USDT |
5,395,995.8500 |
0.1215 USDT |
0.1125 USDT |
0.1216 USDT |
0.1161 USDT |
| 2023-05-23 |
0.1212 USDT |
2,717,153.3600 |
0.1185 USDT |
0.1177 USDT |
0.1227 USDT |
0.1215 USDT |
| 2023-05-22 |
0.1185 USDT |
2,080,639.5800 |
0.1177 USDT |
0.1156 USDT |
0.1203 USDT |
0.1184 USDT |
| 2023-05-21 |
0.1192 USDT |
2,912,076.3300 |
0.1210 USDT |
0.1166 USDT |
0.1215 USDT |
0.1177 USDT |
| 2023-05-20 |
0.1210 USDT |
3,737,872.3000 |
0.1235 USDT |
0.1200 USDT |
0.1236 USDT |
0.1209 USDT |
| 2023-05-19 |
0.1232 USDT |
5,537,202.9400 |
0.1207 USDT |
0.1192 USDT |
0.1270 USDT |
0.1237 USDT |
| 2023-05-18 |
0.1218 USDT |
4,618,764.5900 |
0.1243 USDT |
0.1179 USDT |
0.1245 USDT |
0.1207 USDT |
| 2023-05-17 |
0.1230 USDT |
6,346,461.7400 |
0.1232 USDT |
0.1190 USDT |
0.1260 USDT |
0.1242 USDT |
| 2023-05-16 |
0.1224 USDT |
15,170,549.2100 |
0.1253 USDT |
0.1202 USDT |
0.1257 USDT |
0.1230 USDT |
| 2023-05-15 |
0.1244 USDT |
20,011,648.6600 |
0.1166 USDT |
0.1148 USDT |
0.1317 USDT |
0.1253 USDT |
| 2023-05-14 |
0.1160 USDT |
5,227,964.7800 |
0.1165 USDT |
0.1144 USDT |
0.1183 USDT |
0.1166 USDT |
| 2023-05-13 |
0.1160 USDT |
5,814,116.6600 |
0.1164 USDT |
0.1147 USDT |
0.1177 USDT |
0.1163 USDT |
| 2023-05-12 |
0.1122 USDT |
8,382,710.6300 |
0.1111 USDT |
0.1082 USDT |
0.1164 USDT |
0.1164 USDT |
| 2023-05-11 |
0.1137 USDT |
10,038,181.0200 |
0.1188 USDT |
0.1100 USDT |
0.1189 USDT |
0.1111 USDT |
| 2023-05-10 |
0.1155 USDT |
9,401,951.3700 |
0.1147 USDT |
0.1113 USDT |
0.1205 USDT |
0.1189 USDT |
| 2023-05-09 |
0.1159 USDT |
9,239,781.9600 |
0.1168 USDT |
0.1124 USDT |
0.1179 USDT |
0.1147 USDT |
| 2023-05-08 |
0.1170 USDT |
13,202,087.3000 |
0.1260 USDT |
0.1109 USDT |
0.1266 USDT |
0.1170 USDT |
| 2023-05-07 |
0.1270 USDT |
3,468,145.4000 |
0.1263 USDT |
0.1251 USDT |
0.1285 USDT |
0.1260 USDT |
| 2023-05-06 |
0.1281 USDT |
7,702,658.9800 |
0.1339 USDT |
0.1235 USDT |
0.1352 USDT |
0.1263 USDT |
| 2023-05-05 |
0.1313 USDT |
6,988,408.3200 |
0.1320 USDT |
0.1275 USDT |
0.1349 USDT |
0.1338 USDT |
| 2023-05-04 |
0.1332 USDT |
4,117,892.6600 |
0.1361 USDT |
0.1310 USDT |
0.1362 USDT |
0.1321 USDT |
| 2023-05-03 |
0.1315 USDT |
5,392,942.7700 |
0.1327 USDT |
0.1281 USDT |
0.1378 USDT |
0.1361 USDT |
| 2023-05-02 |
0.1303 USDT |
4,877,736.5600 |
0.1309 USDT |
0.1286 USDT |
0.1336 USDT |
0.1327 USDT |
| 2023-05-01 |
0.1328 USDT |
7,160,392.5500 |
0.1354 USDT |
0.1291 USDT |
0.1365 USDT |
0.1309 USDT |
| 2023-04-30 |
0.1376 USDT |
5,765,991.6900 |
0.1388 USDT |
0.1347 USDT |
0.1401 USDT |
0.1353 USDT |
| 2023-04-29 |
0.1385 USDT |
4,602,089.9800 |
0.1371 USDT |
0.1363 USDT |
0.1408 USDT |
0.1389 USDT |
| 2023-04-28 |
0.1377 USDT |
6,364,233.6200 |
0.1402 USDT |
0.1346 USDT |
0.1410 USDT |
0.1370 USDT |
| 2023-04-27 |
0.1399 USDT |
9,099,037.7900 |
0.1388 USDT |
0.1363 USDT |
0.1437 USDT |
0.1403 USDT |
| 2023-04-26 |
0.1402 USDT |
13,043,049.2400 |
0.1413 USDT |
0.1314 USDT |
0.1482 USDT |
0.1388 USDT |
| 2023-04-25 |
0.1346 USDT |
7,068,770.8200 |
0.1356 USDT |
0.1302 USDT |
0.1419 USDT |
0.1412 USDT |
| 2023-04-24 |
0.1372 USDT |
6,547,997.0100 |
0.1377 USDT |
0.1342 USDT |
0.1404 USDT |
0.1355 USDT |
| 2023-04-23 |
0.1381 USDT |
5,451,059.2700 |
0.1416 USDT |
0.1339 USDT |
0.1416 USDT |
0.1378 USDT |
| 2023-04-22 |
0.1380 USDT |
6,312,997.9300 |
0.1361 USDT |
0.1350 USDT |
0.1416 USDT |
0.1416 USDT |
| 2023-04-21 |
0.1420 USDT |
9,569,151.6600 |
0.1463 USDT |
0.1341 USDT |
0.1491 USDT |
0.1362 USDT |
| 2023-04-20 |
0.1513 USDT |
17,721,716.9000 |
0.1517 USDT |
0.1437 USDT |
0.1570 USDT |
0.1463 USDT |
| 2023-04-19 |
0.1565 USDT |
18,058,300.8700 |
0.1699 USDT |
0.1490 USDT |
0.1709 USDT |
0.1518 USDT |
| 2023-04-18 |
0.1714 USDT |
17,145,198.4400 |
0.1717 USDT |
0.1652 USDT |
0.1750 USDT |
0.1698 USDT |
| 2023-04-17 |
0.1674 USDT |
21,908,141.1500 |
0.1664 USDT |
0.1613 USDT |
0.1738 USDT |
0.1725 USDT |
| 2023-04-16 |
0.1665 USDT |
10,721,215.6600 |
0.1668 USDT |
0.1629 USDT |
0.1701 USDT |
0.1664 USDT |
| 2023-04-15 |
0.1661 USDT |
15,855,875.9900 |
0.1611 USDT |
0.1588 USDT |
0.1719 USDT |
0.1668 USDT |
| 2023-04-14 |
0.1569 USDT |
15,722,299.2800 |
0.1503 USDT |
0.1498 USDT |
0.1647 USDT |
0.1614 USDT |
| 2023-04-13 |
0.1487 USDT |
6,196,063.9400 |
0.1476 USDT |
0.1454 USDT |
0.1516 USDT |
0.1503 USDT |
| 2023-04-12 |
0.1456 USDT |
10,325,018.5000 |
0.1478 USDT |
0.1418 USDT |
0.1499 USDT |
0.1474 USDT |