Crypto exchange Huobi

Market The Graph (GRT) / Tether (USDT)

Identifier on Huobi: grtusdt
Date Price Volume Open Low High Close
2021-04-21 1.5809 USDT 8,809,391.8927 GRT 1.5882 USDT 1.4900 USDT 1.5571 USDT 1.6233 USDT
2021-04-20 1.5248 USDT 16,155,040.2835 GRT 1.5603 USDT 1.4216 USDT 1.4753 USDT 1.5754 USDT
2021-04-19 1.6538 USDT 13,163,555.9069 GRT 1.7033 USDT 1.5269 USDT 1.5948 USDT 1.5809 USDT
2021-04-18 1.6654 USDT 37,759,036.4935 GRT 1.9287 USDT 1.4526 USDT 1.6358 USDT 1.7151 USDT
2021-04-17 2.0221 USDT 13,569,707.4398 GRT 1.9881 USDT 1.9206 USDT 1.9803 USDT 1.9399 USDT
2021-04-16 2.0249 USDT 15,104,288.9928 GRT 2.0959 USDT 1.9073 USDT 1.9900 USDT 1.9944 USDT
2021-04-15 2.0792 USDT 16,979,594.8228 GRT 2.0254 USDT 1.9567 USDT 2.0200 USDT 2.0966 USDT
2021-04-14 1.9838 USDT 25,806,395.5737 GRT 1.9214 USDT 1.8200 USDT 1.9261 USDT 2.0406 USDT
2021-04-13 1.9721 USDT 14,317,631.3165 GRT 2.0158 USDT 1.9048 USDT 1.9437 USDT 1.9450 USDT
2021-04-12 2.0093 USDT 31,926,576.9433 GRT 1.8990 USDT 1.8792 USDT 1.9099 USDT 2.0291 USDT
2021-04-11 1.8476 USDT 10,287,789.9265 GRT 1.8883 USDT 1.7950 USDT 1.8307 USDT 1.8900 USDT
2021-04-10 1.8334 USDT 16,824,780.0076 GRT 1.7389 USDT 1.7122 USDT 1.7388 USDT 1.8964 USDT
2021-04-09 1.7640 USDT 7,875,732.3515 GRT 1.7499 USDT 1.7143 USDT 1.7341 USDT 1.7225 USDT
2021-04-08 1.7049 USDT 10,532,941.4181 GRT 1.6574 USDT 1.6395 USDT 1.6750 USDT 1.7344 USDT
2021-04-07 1.6632 USDT 17,185,843.2881 GRT 1.7616 USDT 1.5226 USDT 1.6300 USDT 1.6915 USDT
2021-04-06 1.8071 USDT 12,886,956.4721 GRT 1.8285 USDT 1.7250 USDT 1.7787 USDT 1.7630 USDT
2021-04-05 1.7799 USDT 13,474,975.9778 GRT 1.7602 USDT 1.6886 USDT 1.7220 USDT 1.8223 USDT
2021-04-04 1.7362 USDT 8,345,235.5517 GRT 1.6789 USDT 1.6510 USDT 1.7236 USDT 1.7670 USDT
2021-04-03 1.8393 USDT 14,939,017.4567 GRT 1.8873 USDT 1.6718 USDT 1.7324 USDT 1.7304 USDT
2021-04-02 1.8499 USDT 14,948,326.5877 GRT 1.7747 USDT 1.7330 USDT 1.7526 USDT 1.8917 USDT
2021-04-01 1.7723 USDT 14,604,143.3066 GRT 1.7205 USDT 1.6828 USDT 1.7132 USDT 1.7838 USDT
2021-03-31 1.7201 USDT 14,545,933.1725 GRT 1.7581 USDT 1.6420 USDT 1.7107 USDT 1.7176 USDT
2021-03-30 1.8059 USDT 14,228,187.3095 GRT 1.7719 USDT 1.7283 USDT 1.7519 USDT 1.7741 USDT
2021-03-29 1.7677 USDT 14,306,073.0074 GRT 1.8141 USDT 1.6880 USDT 1.7300 USDT 1.7631 USDT
2021-03-28 1.6303 USDT 19,927,955.1462 GRT 1.4668 USDT 1.4574 USDT 1.4818 USDT 1.7571 USDT
2021-03-27 1.5102 USDT 10,027,850.1322 GRT 1.5546 USDT 1.4566 USDT 1.4816 USDT 1.4756 USDT
2021-03-26 1.4691 USDT 9,415,234.5994 GRT 1.3395 USDT 1.3395 USDT 1.3729 USDT 1.5253 USDT
2021-03-25 1.3665 USDT 12,333,016.7722 GRT 1.3933 USDT 1.3120 USDT 1.3584 USDT 1.3416 USDT
2021-03-24 1.4824 USDT 11,311,668.7103 GRT 1.5035 USDT 1.3113 USDT 1.4756 USDT 1.3718 USDT
2021-03-23 1.5504 USDT 8,353,040.6932 GRT 1.5437 USDT 1.4931 USDT 1.5312 USDT 1.5320 USDT
2021-03-22 1.6166 USDT 14,176,882.1468 GRT 1.6983 USDT 1.4855 USDT 1.5543 USDT 1.5512 USDT
2021-03-21 1.7013 USDT 9,770,654.1136 GRT 1.7195 USDT 1.6500 USDT 1.7003 USDT 1.7059 USDT
2021-03-20 1.7967 USDT 14,280,389.9798 GRT 1.6916 USDT 1.6841 USDT 1.7033 USDT 1.7163 USDT
2021-03-19 1.7038 USDT 6,730,547.0498 GRT 1.6933 USDT 1.6534 USDT 1.6826 USDT 1.6977 USDT
2021-03-18 1.7422 USDT 11,186,015.0790 GRT 1.7200 USDT 1.6800 USDT 1.7067 USDT 1.7003 USDT
2021-03-17 1.6941 USDT 12,120,089.5215 GRT 1.7149 USDT 1.6466 USDT 1.6814 USDT 1.7173 USDT
2021-03-16 1.6904 USDT 13,168,905.4348 GRT 1.7198 USDT 1.5959 USDT 1.6671 USDT 1.7209 USDT
2021-03-15 1.7651 USDT 17,086,677.8249 GRT 1.7303 USDT 1.6818 USDT 1.7421 USDT 1.7206 USDT
2021-03-14 1.7630 USDT 10,995,322.7754 GRT 1.7945 USDT 1.7074 USDT 1.7432 USDT 1.7567 USDT
2021-03-13 1.7901 USDT 15,426,000.0436 GRT 1.7336 USDT 1.6511 USDT 1.6865 USDT 1.7950 USDT
2021-03-12 1.8157 USDT 16,397,015.5418 GRT 1.9117 USDT 1.6595 USDT 1.7318 USDT 1.7456 USDT
2021-03-11 2.0028 USDT 13,258,313.2373 GRT 2.0351 USDT 1.8500 USDT 1.9221 USDT 1.9127 USDT
2021-03-10 2.0513 USDT 15,414,103.8917 GRT 2.1161 USDT 1.9529 USDT 2.0194 USDT 2.0301 USDT
2021-03-09 2.0611 USDT 25,268,554.3649 GRT 1.9038 USDT 1.8793 USDT 1.9553 USDT 2.1596 USDT
2021-03-08 1.8623 USDT 10,368,890.2847 GRT 1.8799 USDT 1.7959 USDT 1.8328 USDT 1.8806 USDT
2021-03-07 1.8575 USDT 8,344,911.0969 GRT 1.7934 USDT 1.7934 USDT 1.8185 USDT 1.8622 USDT
2021-03-06 1.8042 USDT 5,938,798.7822 GRT 1.8282 USDT 1.7459 USDT 1.7864 USDT 1.7971 USDT
2021-03-05 1.8003 USDT 9,152,461.1513 GRT 1.8547 USDT 1.7241 USDT 1.7600 USDT 1.8587 USDT
2021-03-04 1.9182 USDT 13,011,650.4277 GRT 1.9524 USDT 1.7936 USDT 1.8454 USDT 1.8623 USDT
2021-03-03 1.9449 USDT 15,428,032.6718 GRT 1.8314 USDT 1.7963 USDT 1.8350 USDT 2.0019 USDT