Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
0.1768 USDT |
101,992,923.7100 |
0.1288 USDT |
0.1284 USDT |
0.2310 USDT |
0.2079 USDT |
| 2023-02-06 |
0.1315 USDT |
53,303,208.8700 |
0.1322 USDT |
0.1261 USDT |
0.1383 USDT |
0.1290 USDT |
| 2023-02-05 |
0.1191 USDT |
58,092,659.4900 |
0.1139 USDT |
0.1102 USDT |
0.1326 USDT |
0.1322 USDT |
| 2023-02-04 |
0.1067 USDT |
23,509,397.1100 |
0.0990 USDT |
0.0974 USDT |
0.1155 USDT |
0.1138 USDT |
| 2023-02-03 |
0.0969 USDT |
19,474,105.3100 |
0.0952 USDT |
0.0934 USDT |
0.1016 USDT |
0.0990 USDT |
| 2023-02-02 |
0.0958 USDT |
22,245,434.0700 |
0.0933 USDT |
0.0929 USDT |
0.1014 USDT |
0.0947 USDT |
| 2023-02-01 |
0.0879 USDT |
15,134,046.7300 |
0.0887 USDT |
0.0832 USDT |
0.0940 USDT |
0.0930 USDT |
| 2023-01-31 |
0.0887 USDT |
14,331,922.0600 |
0.0871 USDT |
0.0869 USDT |
0.0902 USDT |
0.0886 USDT |
| 2023-01-30 |
0.0896 USDT |
18,528,588.2300 |
0.0965 USDT |
0.0852 USDT |
0.0969 USDT |
0.0870 USDT |
| 2023-01-29 |
0.0946 USDT |
9,689,590.4400 |
0.0928 USDT |
0.0913 USDT |
0.0968 USDT |
0.0964 USDT |
| 2023-01-28 |
0.0942 USDT |
15,948,079.6500 |
0.0958 USDT |
0.0918 USDT |
0.0977 USDT |
0.0927 USDT |
| 2023-01-27 |
0.0930 USDT |
21,176,016.8700 |
0.0919 USDT |
0.0891 USDT |
0.0968 USDT |
0.0957 USDT |
| 2023-01-26 |
0.0913 USDT |
19,567,550.9600 |
0.0917 USDT |
0.0890 USDT |
0.0934 USDT |
0.0922 USDT |
| 2023-01-25 |
0.0900 USDT |
28,489,676.9100 |
0.0894 USDT |
0.0845 USDT |
0.0958 USDT |
0.0916 USDT |
| 2023-01-24 |
0.0925 USDT |
25,190,968.3600 |
0.0897 USDT |
0.0867 USDT |
0.0967 USDT |
0.0894 USDT |
| 2023-01-23 |
0.0887 USDT |
29,573,032.4000 |
0.0830 USDT |
0.0830 USDT |
0.0927 USDT |
0.0899 USDT |
| 2023-01-22 |
0.0837 USDT |
20,816,959.6800 |
0.0824 USDT |
0.0804 USDT |
0.0874 USDT |
0.0829 USDT |
| 2023-01-21 |
0.0842 USDT |
24,720,857.8100 |
0.0837 USDT |
0.0818 USDT |
0.0862 USDT |
0.0824 USDT |
| 2023-01-20 |
0.0792 USDT |
21,776,072.3800 |
0.0779 USDT |
0.0770 USDT |
0.0845 USDT |
0.0838 USDT |
| 2023-01-19 |
0.0761 USDT |
22,384,160.9600 |
0.0746 USDT |
0.0736 USDT |
0.0784 USDT |
0.0779 USDT |
| 2023-01-18 |
0.0779 USDT |
33,704,318.5000 |
0.0816 USDT |
0.0733 USDT |
0.0822 USDT |
0.0745 USDT |
| 2023-01-17 |
0.0829 USDT |
27,421,672.2200 |
0.0816 USDT |
0.0802 USDT |
0.0856 USDT |
0.0810 USDT |
| 2023-01-16 |
0.0837 USDT |
31,374,685.5500 |
0.0851 USDT |
0.0793 USDT |
0.0881 USDT |
0.0816 USDT |
| 2023-01-15 |
0.0832 USDT |
50,874,334.5000 |
0.0822 USDT |
0.0776 USDT |
0.0891 USDT |
0.0850 USDT |
| 2023-01-14 |
0.0795 USDT |
37,774,583.9500 |
0.0767 USDT |
0.0729 USDT |
0.0835 USDT |
0.0821 USDT |
| 2023-01-13 |
0.0743 USDT |
31,008,068.1500 |
0.0735 USDT |
0.0712 USDT |
0.0778 USDT |
0.0766 USDT |
| 2023-01-12 |
0.0716 USDT |
29,911,351.5100 |
0.0721 USDT |
0.0685 USDT |
0.0747 USDT |
0.0733 USDT |
| 2023-01-11 |
0.0707 USDT |
24,964,380.2100 |
0.0727 USDT |
0.0681 USDT |
0.0734 USDT |
0.0721 USDT |
| 2023-01-10 |
0.0712 USDT |
22,408,973.2400 |
0.0707 USDT |
0.0683 USDT |
0.0746 USDT |
0.0727 USDT |
| 2023-01-09 |
0.0713 USDT |
44,117,829.9500 |
0.0699 USDT |
0.0687 USDT |
0.0738 USDT |
0.0708 USDT |
| 2023-01-08 |
0.0675 USDT |
49,451,545.9100 |
0.0634 USDT |
0.0619 USDT |
0.0712 USDT |
0.0698 USDT |
| 2023-01-07 |
0.0621 USDT |
11,286,779.0100 |
0.0621 USDT |
0.0612 USDT |
0.0642 USDT |
0.0641 USDT |
| 2023-01-06 |
0.0605 USDT |
12,787,442.1600 |
0.0607 USDT |
0.0581 USDT |
0.0626 USDT |
0.0620 USDT |
| 2023-01-05 |
0.0612 USDT |
15,331,969.0900 |
0.0610 USDT |
0.0598 USDT |
0.0622 USDT |
0.0606 USDT |
| 2023-01-04 |
0.0612 USDT |
24,405,351.6700 |
0.0600 USDT |
0.0599 USDT |
0.0619 USDT |
0.0611 USDT |
| 2023-01-03 |
0.0595 USDT |
24,285,788.2100 |
0.0595 USDT |
0.0586 USDT |
0.0607 USDT |
0.0600 USDT |
| 2023-01-02 |
0.0582 USDT |
21,697,614.9500 |
0.0564 USDT |
0.0554 USDT |
0.0596 USDT |
0.0595 USDT |
| 2023-01-01 |
0.0556 USDT |
13,793,091.4900 |
0.0555 USDT |
0.0551 USDT |
0.0563 USDT |
0.0563 USDT |
| 2022-12-31 |
0.0554 USDT |
14,208,969.6100 |
0.0552 USDT |
0.0548 USDT |
0.0559 USDT |
0.0553 USDT |
| 2022-12-30 |
0.0549 USDT |
19,167,214.2800 |
0.0552 USDT |
0.0539 USDT |
0.0555 USDT |
0.0551 USDT |
| 2022-12-29 |
0.0557 USDT |
10,104,183.1600 |
0.0560 USDT |
0.0538 USDT |
0.0568 USDT |
0.0552 USDT |
| 2022-12-28 |
0.0573 USDT |
11,931,404.4400 |
0.0594 USDT |
0.0556 USDT |
0.0596 USDT |
0.0560 USDT |
| 2022-12-27 |
0.0594 USDT |
9,116,295.2100 |
0.0600 USDT |
0.0582 USDT |
0.0604 USDT |
0.0594 USDT |
| 2022-12-26 |
0.0598 USDT |
15,833,113.3800 |
0.0578 USDT |
0.0575 USDT |
0.0609 USDT |
0.0601 USDT |
| 2022-12-25 |
0.0568 USDT |
6,208,147.5500 |
0.0579 USDT |
0.0556 USDT |
0.0580 USDT |
0.0578 USDT |
| 2022-12-24 |
0.0577 USDT |
4,855,058.7900 |
0.0584 USDT |
0.0574 USDT |
0.0585 USDT |
0.0579 USDT |
| 2022-12-23 |
0.0584 USDT |
5,965,459.0200 |
0.0585 USDT |
0.0577 USDT |
0.0590 USDT |
0.0584 USDT |
| 2022-12-22 |
0.0578 USDT |
7,052,594.2500 |
0.0574 USDT |
0.0567 USDT |
0.0587 USDT |
0.0585 USDT |
| 2022-12-21 |
0.0572 USDT |
6,068,347.8300 |
0.0574 USDT |
0.0563 USDT |
0.0580 USDT |
0.0574 USDT |
| 2022-12-20 |
0.0569 USDT |
10,582,058.3100 |
0.0551 USDT |
0.0549 USDT |
0.0579 USDT |
0.0573 USDT |