Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.3040 USDT |
11,326,427.8161 GRT |
0.3028 USDT |
0.2941 USDT |
0.2984 USDT |
0.2999 USDT |
| 2024-05-15 |
0.2779 USDT |
10,136,650.7653 GRT |
0.2650 USDT |
0.2630 USDT |
0.2676 USDT |
0.3032 USDT |
| 2024-05-14 |
0.2717 USDT |
11,106,648.4937 GRT |
0.2794 USDT |
0.2644 USDT |
0.2668 USDT |
0.2665 USDT |
| 2024-05-13 |
0.2782 USDT |
10,558,591.6529 GRT |
0.2786 USDT |
0.2611 USDT |
0.2644 USDT |
0.2809 USDT |
| 2024-05-12 |
0.2843 USDT |
6,472,229.3910 GRT |
0.2852 USDT |
0.2793 USDT |
0.2817 USDT |
0.2808 USDT |
| 2024-05-11 |
0.2935 USDT |
8,073,096.2146 GRT |
0.2919 USDT |
0.2858 USDT |
0.2885 USDT |
0.2901 USDT |
| 2024-05-10 |
0.3039 USDT |
8,978,392.4679 GRT |
0.2930 USDT |
0.2851 USDT |
0.2923 USDT |
0.2866 USDT |
| 2024-05-09 |
0.2741 USDT |
10,856,544.5947 GRT |
0.2626 USDT |
0.2618 USDT |
0.2649 USDT |
0.2960 USDT |
| 2024-05-08 |
0.2754 USDT |
8,844,203.3765 GRT |
0.2802 USDT |
0.2555 USDT |
0.2708 USDT |
0.2695 USDT |
| 2024-05-07 |
0.2886 USDT |
9,919,816.7124 GRT |
0.2819 USDT |
0.2819 USDT |
0.2876 USDT |
0.2864 USDT |
| 2024-05-06 |
0.2932 USDT |
10,184,395.8875 GRT |
0.2939 USDT |
0.2824 USDT |
0.2856 USDT |
0.2853 USDT |
| 2024-05-05 |
0.2809 USDT |
8,785,876.3234 GRT |
0.2753 USDT |
0.2660 USDT |
0.2694 USDT |
0.2936 USDT |
| 2024-05-04 |
0.2800 USDT |
9,152,336.3801 GRT |
0.2750 USDT |
0.2741 USDT |
0.2785 USDT |
0.2794 USDT |
| 2024-05-03 |
0.2602 USDT |
11,860,747.6960 GRT |
0.2506 USDT |
0.2473 USDT |
0.2498 USDT |
0.2776 USDT |
| 2024-05-02 |
0.2423 USDT |
14,110,421.6796 GRT |
0.2431 USDT |
0.2338 USDT |
0.2359 USDT |
0.2527 USDT |
| 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 |