Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.1113 USDT |
9,661,740.2457 GRT |
0.1103 USDT |
0.1088 USDT |
0.1114 USDT |
0.1105 USDT |
| 2025-05-19 |
0.1082 USDT |
45,409,152.9576 GRT |
0.1145 USDT |
0.1044 USDT |
0.1065 USDT |
0.1095 USDT |
| 2025-05-18 |
0.1089 USDT |
14,377,317.2170 GRT |
0.1055 USDT |
0.1049 USDT |
0.1060 USDT |
0.1109 USDT |
| 2025-05-17 |
0.1064 USDT |
27,388,973.9105 GRT |
0.1067 USDT |
0.1039 USDT |
0.1058 USDT |
0.1056 USDT |
| 2025-05-16 |
0.1135 USDT |
35,720,644.0925 GRT |
0.1140 USDT |
0.1089 USDT |
0.1111 USDT |
0.1108 USDT |
| 2025-05-15 |
0.1159 USDT |
37,941,850.1210 GRT |
0.1217 USDT |
0.1119 USDT |
0.1135 USDT |
0.1137 USDT |
| 2025-05-14 |
0.1255 USDT |
41,588,444.0779 GRT |
0.1277 USDT |
0.1210 USDT |
0.1227 USDT |
0.1223 USDT |
| 2025-05-13 |
0.1169 USDT |
31,416,533.3904 GRT |
0.1183 USDT |
0.1114 USDT |
0.1139 USDT |
0.1203 USDT |
| 2025-05-12 |
0.1202 USDT |
47,696,962.7494 GRT |
0.1214 USDT |
0.1124 USDT |
0.1166 USDT |
0.1183 USDT |
| 2025-05-11 |
0.1200 USDT |
43,105,901.5233 GRT |
0.1253 USDT |
0.1153 USDT |
0.1176 USDT |
0.1176 USDT |
| 2025-05-10 |
0.1167 USDT |
38,523,531.8875 GRT |
0.1119 USDT |
0.1114 USDT |
0.1139 USDT |
0.1176 USDT |
| 2025-05-09 |
0.1068 USDT |
56,241,728.6780 GRT |
0.1034 USDT |
0.1025 USDT |
0.1039 USDT |
0.1115 USDT |
| 2025-05-08 |
0.0969 USDT |
38,703,094.0245 GRT |
0.0914 USDT |
0.0912 USDT |
0.0923 USDT |
0.1001 USDT |
| 2025-05-07 |
0.0908 USDT |
26,551,736.8555 GRT |
0.0898 USDT |
0.0886 USDT |
0.0899 USDT |
0.0898 USDT |
| 2025-05-06 |
0.0908 USDT |
11,817,064.6793 GRT |
0.0918 USDT |
0.0887 USDT |
0.0899 USDT |
0.0888 USDT |
| 2025-05-05 |
0.0902 USDT |
17,430,883.7508 GRT |
0.0899 USDT |
0.0887 USDT |
0.0899 USDT |
0.0902 USDT |
| 2025-05-04 |
0.0919 USDT |
18,217,394.3001 GRT |
0.0933 USDT |
0.0900 USDT |
0.0913 USDT |
0.0908 USDT |
| 2025-05-03 |
0.0949 USDT |
18,303,488.4854 GRT |
0.0973 USDT |
0.0926 USDT |
0.0940 USDT |
0.0932 USDT |
| 2025-05-02 |
0.1002 USDT |
24,681,047.4567 GRT |
0.1005 USDT |
0.0982 USDT |
0.0987 USDT |
0.0983 USDT |
| 2025-05-01 |
0.0977 USDT |
13,702,286.7322 GRT |
0.0960 USDT |
0.0957 USDT |
0.0966 USDT |
0.0995 USDT |
| 2025-04-30 |
0.0975 USDT |
8,537,464.3557 GRT |
0.0969 USDT |
0.0960 USDT |
0.0972 USDT |
0.0981 USDT |
| 2025-04-29 |
0.0991 USDT |
3,138,705.9577 GRT |
0.0988 USDT |
0.0981 USDT |
0.0991 USDT |
0.1015 USDT |
| 2025-04-28 |
0.0986 USDT |
27,753,703.5271 GRT |
0.0980 USDT |
0.0956 USDT |
0.0972 USDT |
0.0977 USDT |
| 2025-04-27 |
0.1018 USDT |
12,259,690.9722 GRT |
0.1036 USDT |
0.1003 USDT |
0.1009 USDT |
0.1007 USDT |
| 2025-04-26 |
0.1045 USDT |
12,141,700.1880 GRT |
0.1007 USDT |
0.1006 USDT |
0.1038 USDT |
0.1056 USDT |
| 2025-04-25 |
0.0989 USDT |
25,011,763.4640 GRT |
0.0951 USDT |
0.0935 USDT |
0.0954 USDT |
0.1015 USDT |
| 2025-04-24 |
0.0889 USDT |
18,452,956.9486 GRT |
0.0907 USDT |
0.0871 USDT |
0.0885 USDT |
0.0908 USDT |
| 2025-04-23 |
0.0909 USDT |
32,401,175.8315 GRT |
0.0894 USDT |
0.0889 USDT |
0.0899 USDT |
0.0902 USDT |
| 2025-04-22 |
0.0831 USDT |
12,838,315.0884 GRT |
0.0829 USDT |
0.0814 USDT |
0.0828 USDT |
0.0840 USDT |
| 2025-04-21 |
0.0844 USDT |
43,033,880.4239 GRT |
0.0833 USDT |
0.0822 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-04-20 |
0.0816 USDT |
25,806,469.6645 GRT |
0.0820 USDT |
0.0801 USDT |
0.0807 USDT |
0.0825 USDT |
| 2025-04-19 |
0.0815 USDT |
22,781,848.9218 GRT |
0.0809 USDT |
0.0803 USDT |
0.0808 USDT |
0.0820 USDT |
| 2025-04-18 |
0.0771 USDT |
33,674,464.7167 GRT |
0.0756 USDT |
0.0750 USDT |
0.0757 USDT |
0.0776 USDT |
| 2025-04-17 |
0.0767 USDT |
28,525,116.2199 GRT |
0.0767 USDT |
0.0751 USDT |
0.0758 USDT |
0.0756 USDT |
| 2025-04-16 |
0.0772 USDT |
31,580,292.8414 GRT |
0.0774 USDT |
0.0750 USDT |
0.0766 USDT |
0.0761 USDT |
| 2025-04-15 |
0.0792 USDT |
26,087,763.4742 GRT |
0.0783 USDT |
0.0777 USDT |
0.0787 USDT |
0.0784 USDT |
| 2025-04-14 |
0.0794 USDT |
35,149,951.5713 GRT |
0.0787 USDT |
0.0776 USDT |
0.0788 USDT |
0.0784 USDT |
| 2025-04-13 |
0.0814 USDT |
14,750,903.3037 GRT |
0.0824 USDT |
0.0801 USDT |
0.0809 USDT |
0.0820 USDT |
| 2025-04-12 |
0.0801 USDT |
13,287,299.8129 GRT |
0.0793 USDT |
0.0787 USDT |
0.0793 USDT |
0.0818 USDT |
| 2025-04-11 |
0.0785 USDT |
20,026,579.3904 GRT |
0.0763 USDT |
0.0761 USDT |
0.0770 USDT |
0.0790 USDT |
| 2025-04-10 |
0.0775 USDT |
29,400,144.3897 GRT |
0.0802 USDT |
0.0745 USDT |
0.0763 USDT |
0.0761 USDT |
| 2025-04-09 |
0.0741 USDT |
32,744,818.2661 GRT |
0.0719 USDT |
0.0693 USDT |
0.0725 USDT |
0.0806 USDT |
| 2025-04-08 |
0.0751 USDT |
27,298,857.3788 GRT |
0.0749 USDT |
0.0715 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-04-07 |
0.0717 USDT |
42,144,344.5881 GRT |
0.0734 USDT |
0.0664 USDT |
0.0693 USDT |
0.0735 USDT |
| 2025-04-06 |
0.0779 USDT |
21,179,347.6854 GRT |
0.0820 USDT |
0.0734 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-04-05 |
0.0826 USDT |
12,907,965.3849 GRT |
0.0832 USDT |
0.0806 USDT |
0.0817 USDT |
0.0807 USDT |
| 2025-04-04 |
0.0828 USDT |
19,099,331.7468 GRT |
0.0832 USDT |
0.0804 USDT |
0.0819 USDT |
0.0841 USDT |
| 2025-04-03 |
0.0839 USDT |
11,300,611.5080 GRT |
0.0828 USDT |
0.0822 USDT |
0.0834 USDT |
0.0830 USDT |
| 2025-04-02 |
0.0876 USDT |
13,276,356.6099 GRT |
0.0899 USDT |
0.0862 USDT |
0.0870 USDT |
0.0872 USDT |
| 2025-04-01 |
0.0913 USDT |
9,469,090.0772 GRT |
0.0881 USDT |
0.0880 USDT |
0.0887 USDT |
0.0912 USDT |