Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0492 USDT |
79,291,060.5863 GRT |
0.0498 USDT |
0.0471 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-12-03 |
0.0499 USDT |
97,774,862.0746 GRT |
0.0496 USDT |
0.0488 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-12-02 |
0.0482 USDT |
100,365,500.9307 GRT |
0.0463 USDT |
0.0458 USDT |
0.0463 USDT |
0.0493 USDT |
| 2025-12-01 |
0.0465 USDT |
121,638,855.2116 GRT |
0.0494 USDT |
0.0450 USDT |
0.0462 USDT |
0.0457 USDT |
| 2025-11-30 |
0.0504 USDT |
17,481,922.8398 GRT |
0.0504 USDT |
0.0499 USDT |
0.0503 USDT |
0.0504 USDT |
| 2025-11-29 |
0.0508 USDT |
61,648,890.0080 GRT |
0.0512 USDT |
0.0500 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-11-28 |
0.0518 USDT |
81,935,699.8336 GRT |
0.0521 USDT |
0.0505 USDT |
0.0511 USDT |
0.0512 USDT |
| 2025-11-27 |
0.0522 USDT |
73,967,301.3518 GRT |
0.0518 USDT |
0.0513 USDT |
0.0517 USDT |
0.0521 USDT |
| 2025-11-26 |
0.0508 USDT |
83,996,770.9652 GRT |
0.0522 USDT |
0.0498 USDT |
0.0504 USDT |
0.0506 USDT |
| 2025-11-25 |
0.0510 USDT |
132,223,310.8584 GRT |
0.0515 USDT |
0.0498 USDT |
0.0507 USDT |
0.0523 USDT |
| 2025-11-24 |
0.0503 USDT |
65,169,021.5631 GRT |
0.0493 USDT |
0.0488 USDT |
0.0494 USDT |
0.0522 USDT |
| 2025-11-23 |
0.0498 USDT |
31,732,972.4750 GRT |
0.0487 USDT |
0.0485 USDT |
0.0489 USDT |
0.0501 USDT |
| 2025-11-22 |
0.0482 USDT |
59,679,633.2735 GRT |
0.0492 USDT |
0.0473 USDT |
0.0481 USDT |
0.0483 USDT |
| 2025-11-21 |
0.0533 USDT |
635,568.5878 GRT |
0.0531 USDT |
0.0530 USDT |
0.0536 USDT |
0.0535 USDT |
| 2025-11-20 |
0.0555 USDT |
83,747,833.6316 GRT |
0.0547 USDT |
0.0525 USDT |
0.0534 USDT |
0.0532 USDT |
| 2025-11-19 |
0.0545 USDT |
57,028,864.5126 GRT |
0.0561 USDT |
0.0519 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-11-18 |
0.0559 USDT |
69,477,516.5687 GRT |
0.0552 USDT |
0.0543 USDT |
0.0556 USDT |
0.0561 USDT |
| 2025-11-17 |
0.0568 USDT |
19,683,848.0830 GRT |
0.0560 USDT |
0.0553 USDT |
0.0567 USDT |
0.0572 USDT |
| 2025-11-16 |
0.0562 USDT |
57,523,899.5625 GRT |
0.0570 USDT |
0.0542 USDT |
0.0553 USDT |
0.0560 USDT |
| 2025-11-15 |
0.0578 USDT |
23,952,742.9885 GRT |
0.0565 USDT |
0.0563 USDT |
0.0571 USDT |
0.0573 USDT |
| 2025-11-14 |
0.0590 USDT |
64,322,254.9735 GRT |
0.0605 USDT |
0.0571 USDT |
0.0588 USDT |
0.0585 USDT |
| 2025-11-13 |
0.0634 USDT |
40,158,369.4957 GRT |
0.0629 USDT |
0.0622 USDT |
0.0633 USDT |
0.0624 USDT |
| 2025-11-12 |
0.0631 USDT |
13,170,806.7891 GRT |
0.0638 USDT |
0.0622 USDT |
0.0631 USDT |
0.0630 USDT |
| 2025-11-11 |
0.0671 USDT |
26,703,450.7922 GRT |
0.0690 USDT |
0.0654 USDT |
0.0662 USDT |
0.0657 USDT |
| 2025-11-10 |
0.0688 USDT |
37,346,640.7837 GRT |
0.0683 USDT |
0.0667 USDT |
0.0682 USDT |
0.0688 USDT |
| 2025-11-09 |
0.0649 USDT |
21,212,665.8884 GRT |
0.0664 USDT |
0.0630 USDT |
0.0639 USDT |
0.0654 USDT |
| 2025-11-08 |
0.0710 USDT |
3,615,304.7861 GRT |
0.0699 USDT |
0.0698 USDT |
0.0719 USDT |
0.0701 USDT |
| 2025-11-07 |
0.0572 USDT |
9,555,233.7458 GRT |
0.0563 USDT |
0.0559 USDT |
0.0577 USDT |
0.0579 USDT |
| 2025-11-06 |
0.0552 USDT |
38,163,725.6329 GRT |
0.0560 USDT |
0.0534 USDT |
0.0550 USDT |
0.0562 USDT |
| 2025-11-05 |
0.0549 USDT |
26,149,668.8612 GRT |
0.0546 USDT |
0.0520 USDT |
0.0542 USDT |
0.0559 USDT |
| 2025-11-04 |
0.0543 USDT |
36,332,333.7661 GRT |
0.0557 USDT |
0.0517 USDT |
0.0543 USDT |
0.0547 USDT |
| 2025-11-03 |
0.0601 USDT |
46,285,771.4194 GRT |
0.0651 USDT |
0.0552 USDT |
0.0596 USDT |
0.0572 USDT |
| 2025-11-02 |
0.0639 USDT |
28,070,670.1090 GRT |
0.0641 USDT |
0.0623 USDT |
0.0633 USDT |
0.0651 USDT |
| 2025-11-01 |
0.0632 USDT |
26,873,536.2791 GRT |
0.0613 USDT |
0.0608 USDT |
0.0614 USDT |
0.0641 USDT |
| 2025-10-31 |
0.0614 USDT |
16,983,952.8882 GRT |
0.0609 USDT |
0.0606 USDT |
0.0612 USDT |
0.0620 USDT |
| 2025-10-30 |
0.0614 USDT |
56,993,518.4199 GRT |
0.0635 USDT |
0.0586 USDT |
0.0598 USDT |
0.0599 USDT |
| 2025-10-29 |
0.0643 USDT |
42,258,090.2411 GRT |
0.0623 USDT |
0.0623 USDT |
0.0628 USDT |
0.0647 USDT |
| 2025-10-28 |
0.0648 USDT |
33,027,003.6808 GRT |
0.0650 USDT |
0.0633 USDT |
0.0645 USDT |
0.0634 USDT |
| 2025-10-27 |
0.0661 USDT |
26,852,504.3861 GRT |
0.0666 USDT |
0.0644 USDT |
0.0653 USDT |
0.0665 USDT |
| 2025-10-26 |
0.0664 USDT |
8,673,389.1121 GRT |
0.0658 USDT |
0.0653 USDT |
0.0659 USDT |
0.0666 USDT |
| 2025-10-25 |
0.0641 USDT |
17,346,676.1842 GRT |
0.0651 USDT |
0.0634 USDT |
0.0639 USDT |
0.0645 USDT |
| 2025-10-24 |
0.0646 USDT |
24,255,758.8695 GRT |
0.0634 USDT |
0.0634 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-10-23 |
0.0625 USDT |
44,879,268.1106 GRT |
0.0617 USDT |
0.0612 USDT |
0.0618 USDT |
0.0635 USDT |
| 2025-10-22 |
0.0628 USDT |
53,886,310.8655 GRT |
0.0635 USDT |
0.0613 USDT |
0.0624 USDT |
0.0620 USDT |
| 2025-10-21 |
0.0646 USDT |
54,919,629.1349 GRT |
0.0657 USDT |
0.0628 USDT |
0.0634 USDT |
0.0677 USDT |
| 2025-10-20 |
0.0659 USDT |
20,109,603.2185 GRT |
0.0669 USDT |
0.0649 USDT |
0.0659 USDT |
0.0657 USDT |
| 2025-10-19 |
0.0635 USDT |
57,946,238.3953 GRT |
0.0626 USDT |
0.0617 USDT |
0.0623 USDT |
0.0644 USDT |
| 2025-10-18 |
0.0625 USDT |
33,902,801.8572 GRT |
0.0627 USDT |
0.0615 USDT |
0.0621 USDT |
0.0625 USDT |
| 2025-10-17 |
0.0621 USDT |
51,387,040.5470 GRT |
0.0639 USDT |
0.0596 USDT |
0.0610 USDT |
0.0623 USDT |
| 2025-10-16 |
0.0667 USDT |
24,778,093.5846 GRT |
0.0665 USDT |
0.0645 USDT |
0.0669 USDT |
0.0674 USDT |