Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.2536 USDT |
7,864,370.6672 GRT |
0.2534 USDT |
0.2438 USDT |
0.2531 USDT |
0.2529 USDT |
| 2024-04-15 |
0.2675 USDT |
12,623,116.3779 GRT |
0.2594 USDT |
0.2443 USDT |
0.2475 USDT |
0.2458 USDT |
| 2024-04-14 |
0.2399 USDT |
18,698,604.4499 GRT |
0.2350 USDT |
0.2219 USDT |
0.2300 USDT |
0.2440 USDT |
| 2024-04-13 |
0.2535 USDT |
18,451,315.9602 GRT |
0.2685 USDT |
0.1975 USDT |
0.2228 USDT |
0.2320 USDT |
| 2024-04-12 |
0.2967 USDT |
9,634,106.8905 GRT |
0.3108 USDT |
0.2368 USDT |
0.2603 USDT |
0.2556 USDT |
| 2024-04-11 |
0.3208 USDT |
7,093,035.8249 GRT |
0.3286 USDT |
0.3090 USDT |
0.3131 USDT |
0.3102 USDT |
| 2024-04-10 |
0.3260 USDT |
8,916,033.6283 GRT |
0.3329 USDT |
0.3129 USDT |
0.3196 USDT |
0.3242 USDT |
| 2024-04-09 |
0.3451 USDT |
7,920,102.4320 GRT |
0.3522 USDT |
0.3322 USDT |
0.3369 USDT |
0.3368 USDT |
| 2024-04-08 |
0.3440 USDT |
8,133,651.9796 GRT |
0.3371 USDT |
0.3294 USDT |
0.3320 USDT |
0.3538 USDT |
| 2024-04-07 |
0.3390 USDT |
5,942,952.2758 GRT |
0.3376 USDT |
0.3342 USDT |
0.3364 USDT |
0.3353 USDT |
| 2024-04-06 |
0.3351 USDT |
6,014,209.0007 GRT |
0.3315 USDT |
0.3294 USDT |
0.3344 USDT |
0.3353 USDT |
| 2024-04-05 |
0.3285 USDT |
9,245,562.0321 GRT |
0.3381 USDT |
0.3162 USDT |
0.3238 USDT |
0.3334 USDT |
| 2024-04-04 |
0.3378 USDT |
8,985,854.4035 GRT |
0.3291 USDT |
0.3230 USDT |
0.3290 USDT |
0.3383 USDT |
| 2024-04-03 |
0.3368 USDT |
8,914,925.8438 GRT |
0.3338 USDT |
0.3194 USDT |
0.3286 USDT |
0.3268 USDT |
| 2024-04-02 |
0.3467 USDT |
9,258,106.0461 GRT |
0.3743 USDT |
0.3291 USDT |
0.3374 USDT |
0.3394 USDT |
| 2024-04-01 |
0.3736 USDT |
7,120,048.8492 GRT |
0.3927 USDT |
0.3602 USDT |
0.3662 USDT |
0.3650 USDT |
| 2024-03-31 |
0.3908 USDT |
4,598,260.7718 GRT |
0.3889 USDT |
0.3870 USDT |
0.3894 USDT |
0.3880 USDT |
| 2024-03-30 |
0.3922 USDT |
5,575,921.8449 GRT |
0.3934 USDT |
0.3887 USDT |
0.3918 USDT |
0.3925 USDT |
| 2024-03-29 |
0.4048 USDT |
5,484,081.0945 GRT |
0.4123 USDT |
0.3919 USDT |
0.4013 USDT |
0.3950 USDT |
| 2024-03-28 |
0.4127 USDT |
6,656,644.1332 GRT |
0.4006 USDT |
0.3976 USDT |
0.4057 USDT |
0.4163 USDT |
| 2024-03-27 |
0.4021 USDT |
7,230,973.6799 GRT |
0.3983 USDT |
0.3870 USDT |
0.3956 USDT |
0.4004 USDT |
| 2024-03-26 |
0.4060 USDT |
8,408,630.0781 GRT |
0.4032 USDT |
0.3910 USDT |
0.3966 USDT |
0.3951 USDT |
| 2024-03-25 |
0.3907 USDT |
7,068,923.6741 GRT |
0.3884 USDT |
0.3810 USDT |
0.3857 USDT |
0.4059 USDT |
| 2024-03-24 |
0.3704 USDT |
5,747,070.1684 GRT |
0.3647 USDT |
0.3622 USDT |
0.3656 USDT |
0.3713 USDT |
| 2024-03-23 |
0.3691 USDT |
7,340,965.9811 GRT |
0.3666 USDT |
0.3581 USDT |
0.3646 USDT |
0.3716 USDT |
| 2024-03-22 |
0.3750 USDT |
8,412,422.8366 GRT |
0.3807 USDT |
0.3592 USDT |
0.3659 USDT |
0.3674 USDT |
| 2024-03-21 |
0.3918 USDT |
7,928,114.7143 GRT |
0.4045 USDT |
0.3823 USDT |
0.3882 USDT |
0.3885 USDT |
| 2024-03-20 |
0.3727 USDT |
7,405,038.8427 GRT |
0.3732 USDT |
0.3548 USDT |
0.3654 USDT |
0.3784 USDT |
| 2024-03-19 |
0.3848 USDT |
12,002,206.7970 GRT |
0.3905 USDT |
0.3575 USDT |
0.3772 USDT |
0.3827 USDT |
| 2024-03-18 |
0.4193 USDT |
6,466,253.4634 GRT |
0.4224 USDT |
0.4010 USDT |
0.4109 USDT |
0.4125 USDT |
| 2024-03-17 |
0.3938 USDT |
8,025,996.0702 GRT |
0.3679 USDT |
0.3593 USDT |
0.3720 USDT |
0.4285 USDT |
| 2024-03-16 |
0.4015 USDT |
9,340,899.9214 GRT |
0.4122 USDT |
0.3633 USDT |
0.3766 USDT |
0.3763 USDT |
| 2024-03-15 |
0.4027 USDT |
12,834,738.5402 GRT |
0.4374 USDT |
0.3704 USDT |
0.3958 USDT |
0.3989 USDT |
| 2024-03-14 |
0.4279 USDT |
8,770,670.0105 GRT |
0.4411 USDT |
0.4061 USDT |
0.4220 USDT |
0.4163 USDT |
| 2024-03-13 |
0.4471 USDT |
10,021,209.0787 GRT |
0.4453 USDT |
0.4320 USDT |
0.4381 USDT |
0.4401 USDT |
| 2024-03-12 |
0.4349 USDT |
9,456,251.5486 GRT |
0.4346 USDT |
0.4090 USDT |
0.4278 USDT |
0.4367 USDT |
| 2024-03-11 |
0.4403 USDT |
7,856,995.4660 GRT |
0.4368 USDT |
0.4090 USDT |
0.4342 USDT |
0.4285 USDT |
| 2024-03-10 |
0.4537 USDT |
8,263,778.9437 GRT |
0.4524 USDT |
0.4259 USDT |
0.4341 USDT |
0.4304 USDT |
| 2024-03-09 |
0.3858 USDT |
9,848,092.4488 GRT |
0.3398 USDT |
0.3369 USDT |
0.3481 USDT |
0.4007 USDT |
| 2024-03-08 |
0.3374 USDT |
9,029,088.5444 GRT |
0.3456 USDT |
0.3230 USDT |
0.3359 USDT |
0.3446 USDT |
| 2024-03-07 |
0.3325 USDT |
12,172,665.0320 GRT |
0.3248 USDT |
0.3140 USDT |
0.3228 USDT |
0.3495 USDT |
| 2024-03-06 |
0.2928 USDT |
20,208,081.3463 GRT |
0.2777 USDT |
0.2675 USDT |
0.2746 USDT |
0.3196 USDT |
| 2024-03-05 |
0.3019 USDT |
15,664,384.3856 GRT |
0.3083 USDT |
0.2827 USDT |
0.2906 USDT |
0.2853 USDT |
| 2024-03-04 |
0.3155 USDT |
14,036,510.3025 GRT |
0.3202 USDT |
0.3039 USDT |
0.3093 USDT |
0.3073 USDT |
| 2024-03-03 |
0.3227 USDT |
9,439,809.9889 GRT |
0.3183 USDT |
0.2941 USDT |
0.3203 USDT |
0.3225 USDT |
| 2024-03-02 |
0.3138 USDT |
7,676,050.6341 GRT |
0.3216 USDT |
0.2805 USDT |
0.3116 USDT |
0.3132 USDT |
| 2024-03-01 |
0.3030 USDT |
13,972,338.9528 GRT |
0.2816 USDT |
0.2814 USDT |
0.2908 USDT |
0.3249 USDT |
| 2024-02-29 |
0.2858 USDT |
15,331,170.7909 GRT |
0.2870 USDT |
0.2802 USDT |
0.2830 USDT |
0.2845 USDT |
| 2024-02-28 |
0.2834 USDT |
13,013,302.7130 GRT |
0.2797 USDT |
0.2560 USDT |
0.2772 USDT |
0.2926 USDT |
| 2024-02-27 |
0.2839 USDT |
12,276,120.3226 GRT |
0.2942 USDT |
0.2771 USDT |
0.2810 USDT |
0.2794 USDT |