Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.0569 USDT |
8,708,871.2400 |
0.0576 USDT |
0.0537 USDT |
0.0588 USDT |
0.0550 USDT |
| 2022-12-18 |
0.0576 USDT |
2,375,646.2500 |
0.0579 USDT |
0.0570 USDT |
0.0582 USDT |
0.0575 USDT |
| 2022-12-17 |
0.0571 USDT |
9,526,940.1300 |
0.0562 USDT |
0.0551 USDT |
0.0580 USDT |
0.0579 USDT |
| 2022-12-16 |
0.0604 USDT |
17,463,946.6100 |
0.0638 USDT |
0.0550 USDT |
0.0646 USDT |
0.0562 USDT |
| 2022-12-15 |
0.0652 USDT |
10,638,960.0800 |
0.0657 USDT |
0.0635 USDT |
0.0671 USDT |
0.0638 USDT |
| 2022-12-14 |
0.0672 USDT |
17,624,443.2900 |
0.0672 USDT |
0.0643 USDT |
0.0684 USDT |
0.0658 USDT |
| 2022-12-13 |
0.0670 USDT |
14,559,812.7700 |
0.0681 USDT |
0.0653 USDT |
0.0693 USDT |
0.0671 USDT |
| 2022-12-12 |
0.0674 USDT |
15,559,075.7100 |
0.0686 USDT |
0.0658 USDT |
0.0686 USDT |
0.0680 USDT |
| 2022-12-11 |
0.0702 USDT |
6,581,799.9900 |
0.0718 USDT |
0.0689 USDT |
0.0718 USDT |
0.0700 USDT |
| 2022-12-10 |
0.0703 USDT |
40,930,971.7000 |
0.0654 USDT |
0.0652 USDT |
0.0736 USDT |
0.0718 USDT |
| 2022-12-09 |
0.0669 USDT |
19,040,846.2800 |
0.0636 USDT |
0.0631 USDT |
0.0702 USDT |
0.0654 USDT |
| 2022-12-08 |
0.0623 USDT |
6,670,059.7900 |
0.0616 USDT |
0.0613 USDT |
0.0639 USDT |
0.0637 USDT |
| 2022-12-07 |
0.0623 USDT |
7,066,678.1100 |
0.0643 USDT |
0.0608 USDT |
0.0644 USDT |
0.0617 USDT |
| 2022-12-06 |
0.0640 USDT |
7,859,381.9100 |
0.0641 USDT |
0.0631 USDT |
0.0649 USDT |
0.0642 USDT |
| 2022-12-05 |
0.0648 USDT |
8,993,856.7900 |
0.0640 USDT |
0.0632 USDT |
0.0655 USDT |
0.0641 USDT |
| 2022-12-04 |
0.0635 USDT |
10,289,508.2300 |
0.0629 USDT |
0.0628 USDT |
0.0642 USDT |
0.0641 USDT |
| 2022-12-03 |
0.0648 USDT |
6,390,366.8400 |
0.0650 USDT |
0.0627 USDT |
0.0662 USDT |
0.0629 USDT |
| 2022-12-02 |
0.0643 USDT |
9,087,286.1800 |
0.0644 USDT |
0.0630 USDT |
0.0653 USDT |
0.0649 USDT |
| 2022-12-01 |
0.0641 USDT |
9,784,227.9700 |
0.0646 USDT |
0.0631 USDT |
0.0649 USDT |
0.0644 USDT |
| 2022-11-30 |
0.0633 USDT |
10,602,412.9000 |
0.0627 USDT |
0.0615 USDT |
0.0649 USDT |
0.0646 USDT |
| 2022-11-29 |
0.0625 USDT |
10,904,101.4300 |
0.0623 USDT |
0.0615 USDT |
0.0638 USDT |
0.0626 USDT |
| 2022-11-28 |
0.0610 USDT |
12,157,913.5900 |
0.0627 USDT |
0.0589 USDT |
0.0633 USDT |
0.0623 USDT |
| 2022-11-27 |
0.0646 USDT |
9,808,805.4600 |
0.0629 USDT |
0.0627 USDT |
0.0665 USDT |
0.0627 USDT |
| 2022-11-26 |
0.0641 USDT |
15,487,107.9700 |
0.0624 USDT |
0.0622 USDT |
0.0659 USDT |
0.0629 USDT |
| 2022-11-25 |
0.0620 USDT |
21,985,578.2700 |
0.0622 USDT |
0.0600 USDT |
0.0646 USDT |
0.0624 USDT |
| 2022-11-24 |
0.0609 USDT |
22,247,938.4600 |
0.0622 USDT |
0.0594 USDT |
0.0633 USDT |
0.0621 USDT |
| 2022-11-23 |
0.0613 USDT |
31,440,184.6300 |
0.0551 USDT |
0.0545 USDT |
0.0683 USDT |
0.0621 USDT |
| 2022-11-22 |
0.0538 USDT |
11,770,329.7200 |
0.0539 USDT |
0.0517 USDT |
0.0554 USDT |
0.0551 USDT |
| 2022-11-21 |
0.0550 USDT |
18,200,013.0000 |
0.0568 USDT |
0.0522 USDT |
0.0574 USDT |
0.0538 USDT |
| 2022-11-20 |
0.0587 USDT |
11,276,728.5000 |
0.0600 USDT |
0.0565 USDT |
0.0605 USDT |
0.0569 USDT |
| 2022-11-19 |
0.0596 USDT |
7,212,765.2700 |
0.0605 USDT |
0.0583 USDT |
0.0605 USDT |
0.0600 USDT |
| 2022-11-18 |
0.0607 USDT |
8,985,062.6600 |
0.0604 USDT |
0.0599 USDT |
0.0617 USDT |
0.0604 USDT |
| 2022-11-17 |
0.0609 USDT |
10,362,072.6000 |
0.0617 USDT |
0.0596 USDT |
0.0621 USDT |
0.0604 USDT |
| 2022-11-16 |
0.0629 USDT |
12,869,084.3500 |
0.0642 USDT |
0.0607 USDT |
0.0653 USDT |
0.0618 USDT |
| 2022-11-15 |
0.0650 USDT |
16,514,359.6300 |
0.0640 USDT |
0.0630 USDT |
0.0670 USDT |
0.0643 USDT |
| 2022-11-14 |
0.0615 USDT |
18,680,341.2500 |
0.0616 USDT |
0.0581 USDT |
0.0640 USDT |
0.0640 USDT |
| 2022-11-13 |
0.0625 USDT |
12,135,029.8000 |
0.0620 USDT |
0.0603 USDT |
0.0645 USDT |
0.0615 USDT |
| 2022-11-12 |
0.0626 USDT |
14,606,593.5400 |
0.0662 USDT |
0.0600 USDT |
0.0662 USDT |
0.0620 USDT |
| 2022-11-11 |
0.0665 USDT |
21,051,861.4100 |
0.0695 USDT |
0.0631 USDT |
0.0705 USDT |
0.0661 USDT |
| 2022-11-10 |
0.0652 USDT |
35,217,801.2300 |
0.0577 USDT |
0.0572 USDT |
0.0719 USDT |
0.0695 USDT |
| 2022-11-09 |
0.0671 USDT |
62,091,727.2800 |
0.0754 USDT |
0.0565 USDT |
0.0769 USDT |
0.0582 USDT |
| 2022-11-08 |
0.0809 USDT |
64,384,923.6200 |
0.0904 USDT |
0.0674 USDT |
0.0920 USDT |
0.0755 USDT |
| 2022-11-07 |
0.0902 USDT |
36,542,793.8100 |
0.0903 USDT |
0.0866 USDT |
0.0927 USDT |
0.0904 USDT |
| 2022-11-06 |
0.0956 USDT |
41,625,001.8100 |
0.0984 USDT |
0.0899 USDT |
0.0999 USDT |
0.0901 USDT |
| 2022-11-05 |
0.0989 USDT |
81,279,318.0400 |
0.0949 USDT |
0.0948 USDT |
0.1043 USDT |
0.0983 USDT |
| 2022-11-04 |
0.0933 USDT |
98,039,369.7200 |
0.0868 USDT |
0.0855 USDT |
0.0985 USDT |
0.0948 USDT |
| 2022-11-03 |
0.0891 USDT |
70,875,329.2200 |
0.0813 USDT |
0.0811 USDT |
0.0972 USDT |
0.0869 USDT |
| 2022-11-02 |
0.0817 USDT |
31,740,531.3100 |
0.0822 USDT |
0.0791 USDT |
0.0843 USDT |
0.0814 USDT |
| 2022-11-01 |
0.0847 USDT |
30,113,661.7500 |
0.0843 USDT |
0.0821 USDT |
0.0873 USDT |
0.0822 USDT |
| 2022-10-31 |
0.0836 USDT |
35,867,171.4700 |
0.0836 USDT |
0.0815 USDT |
0.0864 USDT |
0.0842 USDT |