Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-30 |
0.0847 USDT |
40,586,559.4400 |
0.0841 USDT |
0.0823 USDT |
0.0876 USDT |
0.0836 USDT |
| 2022-10-29 |
0.0840 USDT |
37,219,376.1000 |
0.0822 USDT |
0.0821 USDT |
0.0865 USDT |
0.0842 USDT |
| 2022-10-28 |
0.0807 USDT |
30,847,689.2500 |
0.0798 USDT |
0.0788 USDT |
0.0829 USDT |
0.0822 USDT |
| 2022-10-27 |
0.0826 USDT |
35,213,993.3500 |
0.0824 USDT |
0.0798 USDT |
0.0855 USDT |
0.0798 USDT |
| 2022-10-26 |
0.0823 USDT |
38,454,152.4800 |
0.0811 USDT |
0.0807 USDT |
0.0837 USDT |
0.0824 USDT |
| 2022-10-25 |
0.0814 USDT |
26,554,260.2800 |
0.0797 USDT |
0.0788 USDT |
0.0842 USDT |
0.0809 USDT |
| 2022-10-24 |
0.0795 USDT |
17,175,099.2700 |
0.0801 USDT |
0.0779 USDT |
0.0807 USDT |
0.0797 USDT |
| 2022-10-23 |
0.0785 USDT |
11,359,830.2900 |
0.0783 USDT |
0.0764 USDT |
0.0802 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0782 USDT |
8,670,930.4800 |
0.0787 USDT |
0.0775 USDT |
0.0790 USDT |
0.0782 USDT |
| 2022-10-21 |
0.0773 USDT |
17,877,990.5300 |
0.0779 USDT |
0.0748 USDT |
0.0796 USDT |
0.0786 USDT |
| 2022-10-20 |
0.0794 USDT |
16,335,713.9700 |
0.0790 USDT |
0.0778 USDT |
0.0811 USDT |
0.0779 USDT |
| 2022-10-19 |
0.0807 USDT |
20,639,178.0400 |
0.0832 USDT |
0.0781 USDT |
0.0834 USDT |
0.0791 USDT |
| 2022-10-18 |
0.0844 USDT |
19,159,517.5700 |
0.0869 USDT |
0.0819 USDT |
0.0875 USDT |
0.0832 USDT |
| 2022-10-17 |
0.0864 USDT |
12,100,677.1900 |
0.0859 USDT |
0.0845 USDT |
0.0877 USDT |
0.0868 USDT |
| 2022-10-16 |
0.0855 USDT |
9,861,670.0100 |
0.0846 USDT |
0.0846 USDT |
0.0869 USDT |
0.0859 USDT |
| 2022-10-15 |
0.0853 USDT |
12,011,336.0500 |
0.0855 USDT |
0.0835 USDT |
0.0875 USDT |
0.0846 USDT |
| 2022-10-14 |
0.0881 USDT |
17,148,938.7300 |
0.0880 USDT |
0.0846 USDT |
0.0906 USDT |
0.0854 USDT |
| 2022-10-13 |
0.0838 USDT |
28,163,631.3100 |
0.0876 USDT |
0.0792 USDT |
0.0888 USDT |
0.0879 USDT |
| 2022-10-12 |
0.0886 USDT |
10,318,156.8400 |
0.0887 USDT |
0.0873 USDT |
0.0896 USDT |
0.0876 USDT |
| 2022-10-11 |
0.0897 USDT |
15,122,990.1800 |
0.0913 USDT |
0.0879 USDT |
0.0913 USDT |
0.0887 USDT |
| 2022-10-10 |
0.0942 USDT |
11,577,514.5400 |
0.0964 USDT |
0.0911 USDT |
0.0972 USDT |
0.0913 USDT |
| 2022-10-09 |
0.0964 USDT |
6,731,996.2600 |
0.0963 USDT |
0.0960 USDT |
0.0969 USDT |
0.0963 USDT |
| 2022-10-08 |
0.0975 USDT |
6,070,381.1700 |
0.0977 USDT |
0.0960 USDT |
0.0988 USDT |
0.0963 USDT |
| 2022-10-07 |
0.0979 USDT |
14,494,951.7600 |
0.0990 USDT |
0.0957 USDT |
0.0999 USDT |
0.0979 USDT |
| 2022-10-06 |
0.1009 USDT |
20,712,056.5000 |
0.1001 USDT |
0.0990 USDT |
0.1039 USDT |
0.0991 USDT |
| 2022-10-05 |
0.0994 USDT |
12,116,850.5400 |
0.1010 USDT |
0.0972 USDT |
0.1012 USDT |
0.1001 USDT |
| 2022-10-04 |
0.1000 USDT |
10,219,151.5300 |
0.0978 USDT |
0.0976 USDT |
0.1016 USDT |
0.1010 USDT |
| 2022-10-03 |
0.0962 USDT |
11,620,085.0000 |
0.0944 USDT |
0.0933 USDT |
0.0982 USDT |
0.0978 USDT |
| 2022-10-02 |
0.0964 USDT |
10,074,760.1500 |
0.0975 USDT |
0.0943 USDT |
0.0982 USDT |
0.0944 USDT |
| 2022-10-01 |
0.0982 USDT |
8,470,150.4000 |
0.0987 USDT |
0.0968 USDT |
0.0994 USDT |
0.0975 USDT |
| 2022-09-30 |
0.0988 USDT |
18,837,897.7400 |
0.0991 USDT |
0.0973 USDT |
0.1008 USDT |
0.0987 USDT |
| 2022-09-29 |
0.0984 USDT |
13,554,630.0600 |
0.0987 USDT |
0.0968 USDT |
0.0995 USDT |
0.0991 USDT |
| 2022-09-28 |
0.0982 USDT |
19,256,379.3400 |
0.0993 USDT |
0.0955 USDT |
0.1000 USDT |
0.0987 USDT |
| 2022-09-27 |
0.1023 USDT |
24,293,744.3700 |
0.1026 USDT |
0.0980 USDT |
0.1055 USDT |
0.0993 USDT |
| 2022-09-26 |
0.1010 USDT |
26,321,945.9100 |
0.1013 USDT |
0.0986 USDT |
0.1027 USDT |
0.1026 USDT |
| 2022-09-25 |
0.1043 USDT |
29,408,245.3400 |
0.1006 USDT |
0.0999 USDT |
0.1086 USDT |
0.1012 USDT |
| 2022-09-24 |
0.1023 USDT |
15,463,142.5300 |
0.1030 USDT |
0.1004 USDT |
0.1040 USDT |
0.1005 USDT |