Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0269 USDT |
102,346,424.3263 GRT |
0.0267 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2026-02-26 |
0.0267 USDT |
34,231,872.7736 GRT |
0.0272 USDT |
0.0261 USDT |
0.0264 USDT |
0.0267 USDT |
| 2026-02-25 |
0.0271 USDT |
69,559,446.7763 GRT |
0.0257 USDT |
0.0256 USDT |
0.0258 USDT |
0.0283 USDT |
| 2026-02-24 |
0.0257 USDT |
21,828,398.4282 GRT |
0.0260 USDT |
0.0254 USDT |
0.0256 USDT |
0.0260 USDT |
| 2026-02-23 |
0.0266 USDT |
1,588,935.9321 GRT |
0.0267 USDT |
0.0265 USDT |
0.0268 USDT |
0.0266 USDT |
| 2026-02-22 |
0.0273 USDT |
3,124,403.6026 GRT |
0.0280 USDT |
0.0270 USDT |
0.0272 USDT |
0.0272 USDT |
| 2026-02-21 |
0.0289 USDT |
43,408,670.3575 GRT |
0.0287 USDT |
0.0280 USDT |
0.0281 USDT |
0.0280 USDT |
| 2026-02-20 |
0.0268 USDT |
47,576,837.9566 GRT |
0.0266 USDT |
0.0260 USDT |
0.0265 USDT |
0.0272 USDT |
| 2026-02-19 |
0.0264 USDT |
2,638,361.3586 GRT |
0.0264 USDT |
0.0263 USDT |
0.0264 USDT |
0.0266 USDT |
| 2026-02-18 |
0.0274 USDT |
32,212,866.3554 GRT |
0.0279 USDT |
0.0266 USDT |
0.0268 USDT |
0.0267 USDT |
| 2026-02-17 |
0.0279 USDT |
23,537,220.4187 GRT |
0.0282 USDT |
0.0274 USDT |
0.0278 USDT |
0.0279 USDT |
| 2026-02-15 |
0.0284 USDT |
38,408,445.6647 GRT |
0.0291 USDT |
0.0273 USDT |
0.0276 USDT |
0.0276 USDT |
| 2026-02-14 |
0.0286 USDT |
32,376,953.0544 GRT |
0.0280 USDT |
0.0277 USDT |
0.0278 USDT |
0.0290 USDT |
| 2026-02-13 |
0.0271 USDT |
32,769,024.5611 GRT |
0.0268 USDT |
0.0262 USDT |
0.0265 USDT |
0.0277 USDT |
| 2026-02-12 |
0.0264 USDT |
1,190,462.0134 GRT |
0.0261 USDT |
0.0261 USDT |
0.0264 USDT |
0.0264 USDT |
| 2026-02-11 |
0.0260 USDT |
24,493,085.2025 GRT |
0.0266 USDT |
0.0255 USDT |
0.0256 USDT |
0.0256 USDT |
| 2026-02-10 |
0.0267 USDT |
16,854,252.9721 GRT |
0.0272 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2026-02-09 |
0.0273 USDT |
43,170,326.4860 GRT |
0.0276 USDT |
0.0265 USDT |
0.0268 USDT |
0.0267 USDT |
| 2026-02-08 |
0.0277 USDT |
18,619,866.5814 GRT |
0.0281 USDT |
0.0272 USDT |
0.0276 USDT |
0.0275 USDT |
| 2026-02-07 |
0.0281 USDT |
11,267,308.5973 GRT |
0.0287 USDT |
0.0273 USDT |
0.0275 USDT |
0.0281 USDT |
| 2026-02-06 |
0.0280 USDT |
34,292,868.8917 GRT |
0.0267 USDT |
0.0265 USDT |
0.0270 USDT |
0.0287 USDT |
| 2026-02-05 |
0.0292 USDT |
2,513,889.5915 GRT |
0.0291 USDT |
0.0289 USDT |
0.0293 USDT |
0.0291 USDT |
| 2026-02-04 |
0.0300 USDT |
40,748,360.6727 GRT |
0.0298 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2026-02-03 |
0.0298 USDT |
74,648,568.4014 GRT |
0.0301 USDT |
0.0284 USDT |
0.0293 USDT |
0.0297 USDT |
| 2026-02-01 |
0.0305 USDT |
59,600,094.4106 GRT |
0.0304 USDT |
0.0297 USDT |
0.0302 USDT |
0.0300 USDT |
| 2026-01-31 |
0.0303 USDT |
83,484,720.9684 GRT |
0.0332 USDT |
0.0270 USDT |
0.0291 USDT |
0.0304 USDT |
| 2026-01-30 |
0.0332 USDT |
32,595,598.0013 GRT |
0.0341 USDT |
0.0327 USDT |
0.0330 USDT |
0.0333 USDT |
| 2026-01-29 |
0.0337 USDT |
22,835,068.7793 GRT |
0.0341 USDT |
0.0331 USDT |
0.0337 USDT |
0.0341 USDT |
| 2026-01-28 |
0.0362 USDT |
39,104,414.2729 GRT |
0.0368 USDT |
0.0356 USDT |
0.0360 USDT |
0.0359 USDT |
| 2026-01-27 |
0.0362 USDT |
36,503,253.9622 GRT |
0.0363 USDT |
0.0355 USDT |
0.0357 USDT |
0.0368 USDT |
| 2026-01-26 |
0.0352 USDT |
2,145,096.2531 GRT |
0.0351 USDT |
0.0350 USDT |
0.0354 USDT |
0.0353 USDT |
| 2026-01-25 |
0.0364 USDT |
12,197,635.2910 GRT |
0.0366 USDT |
0.0360 USDT |
0.0362 USDT |
0.0362 USDT |
| 2026-01-24 |
0.0366 USDT |
18,144,857.1511 GRT |
0.0369 USDT |
0.0362 USDT |
0.0365 USDT |
0.0366 USDT |
| 2026-01-23 |
0.0370 USDT |
57,728,831.3666 GRT |
0.0365 USDT |
0.0361 USDT |
0.0367 USDT |
0.0366 USDT |
| 2026-01-22 |
0.0372 USDT |
31,336,021.4829 GRT |
0.0369 USDT |
0.0366 USDT |
0.0369 USDT |
0.0367 USDT |
| 2026-01-21 |
0.0370 USDT |
57,411,251.7856 GRT |
0.0371 USDT |
0.0358 USDT |
0.0365 USDT |
0.0369 USDT |
| 2026-01-20 |
0.0374 USDT |
92,056,650.9037 GRT |
0.0386 USDT |
0.0361 USDT |
0.0365 USDT |
0.0366 USDT |
| 2026-01-19 |
0.0379 USDT |
123,205,661.6542 GRT |
0.0404 USDT |
0.0351 USDT |
0.0376 USDT |
0.0380 USDT |
| 2026-01-18 |
0.0422 USDT |
46,271,141.5299 GRT |
0.0430 USDT |
0.0403 USDT |
0.0422 USDT |
0.0404 USDT |
| 2026-01-17 |
0.0435 USDT |
113,847,683.9308 GRT |
0.0416 USDT |
0.0414 USDT |
0.0421 USDT |
0.0437 USDT |
| 2026-01-16 |
0.0407 USDT |
29,566,193.9711 GRT |
0.0408 USDT |
0.0402 USDT |
0.0405 USDT |
0.0405 USDT |
| 2026-01-15 |
0.0418 USDT |
19,757,301.6661 GRT |
0.0422 USDT |
0.0411 USDT |
0.0416 USDT |
0.0421 USDT |
| 2026-01-14 |
0.0428 USDT |
41,068,254.8864 GRT |
0.0433 USDT |
0.0420 USDT |
0.0424 USDT |
0.0422 USDT |
| 2026-01-13 |
0.0421 USDT |
41,950,849.7449 GRT |
0.0406 USDT |
0.0405 USDT |
0.0408 USDT |
0.0430 USDT |
| 2026-01-12 |
0.0418 USDT |
72,932,664.1933 GRT |
0.0417 USDT |
0.0403 USDT |
0.0407 USDT |
0.0406 USDT |
| 2026-01-11 |
0.0422 USDT |
29,126,283.5376 GRT |
0.0416 USDT |
0.0413 USDT |
0.0417 USDT |
0.0418 USDT |
| 2026-01-10 |
0.0419 USDT |
34,587,223.0783 GRT |
0.0425 USDT |
0.0410 USDT |
0.0414 USDT |
0.0424 USDT |
| 2026-01-09 |
0.0423 USDT |
72,534,488.6131 GRT |
0.0405 USDT |
0.0402 USDT |
0.0406 USDT |
0.0424 USDT |
| 2026-01-08 |
0.0403 USDT |
37,592,243.8894 GRT |
0.0408 USDT |
0.0390 USDT |
0.0396 USDT |
0.0403 USDT |
| 2026-01-07 |
0.0414 USDT |
37,882,466.1018 GRT |
0.0425 USDT |
0.0402 USDT |
0.0411 USDT |
0.0405 USDT |