Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.2313 USDT |
14,706,833.4957 GRT |
0.2361 USDT |
0.2206 USDT |
0.2269 USDT |
0.2375 USDT |
| 2024-04-30 |
0.2415 USDT |
12,984,809.3760 GRT |
0.2566 USDT |
0.2294 USDT |
0.2341 USDT |
0.2386 USDT |
| 2024-04-29 |
0.2517 USDT |
9,746,146.1220 GRT |
0.2570 USDT |
0.2457 USDT |
0.2500 USDT |
0.2499 USDT |
| 2024-04-28 |
0.2668 USDT |
7,670,640.3334 GRT |
0.2646 USDT |
0.2621 USDT |
0.2644 USDT |
0.2661 USDT |
| 2024-04-27 |
0.2616 USDT |
10,411,970.3040 GRT |
0.2592 USDT |
0.2491 USDT |
0.2582 USDT |
0.2671 USDT |
| 2024-04-26 |
0.2622 USDT |
10,639,724.9914 GRT |
0.2662 USDT |
0.2544 USDT |
0.2604 USDT |
0.2610 USDT |
| 2024-04-25 |
0.2663 USDT |
9,577,535.6186 GRT |
0.2701 USDT |
0.2601 USDT |
0.2636 USDT |
0.2709 USDT |
| 2024-04-24 |
0.2924 USDT |
6,926,528.3231 GRT |
0.2932 USDT |
0.2788 USDT |
0.2825 USDT |
0.2800 USDT |
| 2024-04-23 |
0.3008 USDT |
5,796,561.9380 GRT |
0.3016 USDT |
0.2925 USDT |
0.2975 USDT |
0.2967 USDT |
| 2024-04-22 |
0.2957 USDT |
9,681,731.2762 GRT |
0.2816 USDT |
0.2784 USDT |
0.2831 USDT |
0.3027 USDT |
| 2024-04-21 |
0.2854 USDT |
8,341,815.9647 GRT |
0.2912 USDT |
0.2768 USDT |
0.2808 USDT |
0.2803 USDT |
| 2024-04-20 |
0.2733 USDT |
11,382,121.2206 GRT |
0.2571 USDT |
0.2523 USDT |
0.2592 USDT |
0.2945 USDT |
| 2024-04-19 |
0.2553 USDT |
15,054,836.5318 GRT |
0.2557 USDT |
0.2334 USDT |
0.2425 USDT |
0.2617 USDT |
| 2024-04-18 |
0.2449 USDT |
12,873,102.0684 GRT |
0.2419 USDT |
0.2343 USDT |
0.2409 USDT |
0.2553 USDT |
| 2024-04-17 |
0.2496 USDT |
12,892,156.9103 GRT |
0.2584 USDT |
0.2362 USDT |
0.2448 USDT |
0.2481 USDT |
| 2024-04-16 |
0.2518 USDT |
15,022,893.6876 GRT |
0.2534 USDT |
0.2396 USDT |
0.2466 USDT |
0.2575 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 |