Identifier on HitBTC: GRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-23 |
0.1006 USDT |
23,119,668.5500 |
0.1003 USDT |
0.0973 USDT |
0.1036 USDT |
0.1029 USDT |
| 2022-09-22 |
0.0986 USDT |
23,316,687.3200 |
0.0932 USDT |
0.0929 USDT |
0.1013 USDT |
0.1003 USDT |
| 2022-09-21 |
0.0969 USDT |
32,613,033.9300 |
0.0967 USDT |
0.0908 USDT |
0.1017 USDT |
0.0932 USDT |
| 2022-09-20 |
0.0991 USDT |
25,206,626.2700 |
0.1014 USDT |
0.0959 USDT |
0.1020 USDT |
0.0968 USDT |
| 2022-09-19 |
0.1004 USDT |
28,437,886.4400 |
0.0999 USDT |
0.0969 USDT |
0.1036 USDT |
0.1013 USDT |
| 2022-09-18 |
0.1042 USDT |
26,997,773.2800 |
0.1089 USDT |
0.0962 USDT |
0.1094 USDT |
0.1000 USDT |
| 2022-09-17 |
0.1077 USDT |
11,414,395.7300 |
0.1058 USDT |
0.1056 USDT |
0.1089 USDT |
0.1089 USDT |
| 2022-09-16 |
0.1073 USDT |
24,990,056.8500 |
0.1085 USDT |
0.1037 USDT |
0.1102 USDT |
0.1058 USDT |
| 2022-09-15 |
0.1105 USDT |
27,927,331.0900 |
0.1125 USDT |
0.1063 USDT |
0.1155 USDT |
0.1085 USDT |
| 2022-09-14 |
0.1101 USDT |
28,494,346.5900 |
0.1082 USDT |
0.1074 USDT |
0.1132 USDT |
0.1126 USDT |
| 2022-09-13 |
0.1159 USDT |
53,484,544.3100 |
0.1285 USDT |
0.1077 USDT |
0.1290 USDT |
0.1083 USDT |
| 2022-09-12 |
0.1231 USDT |
48,497,740.3600 |
0.1167 USDT |
0.1147 USDT |
0.1330 USDT |
0.1285 USDT |
| 2022-09-11 |
0.1174 USDT |
28,983,995.8400 |
0.1173 USDT |
0.1142 USDT |
0.1208 USDT |
0.1168 USDT |