Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.1260 USDT |
750,991.2916 GRT |
0.1287 USDT |
0.1208 USDT |
0.1230 USDT |
0.1265 USDT |
| 2023-11-16 |
0.1341 USDT |
713,077.6809 GRT |
0.1334 USDT |
0.1285 USDT |
0.1323 USDT |
0.1320 USDT |
| 2023-11-15 |
0.1303 USDT |
705,912.9898 GRT |
0.1250 USDT |
0.1248 USDT |
0.1259 USDT |
0.1335 USDT |
| 2023-11-14 |
0.1244 USDT |
531,527.9778 GRT |
0.1243 USDT |
0.1168 USDT |
0.1223 USDT |
0.1232 USDT |
| 2023-11-13 |
0.1317 USDT |
359,430.7715 GRT |
0.1346 USDT |
0.1269 USDT |
0.1303 USDT |
0.1292 USDT |
| 2023-11-12 |
0.1351 USDT |
456,266.4388 GRT |
0.1363 USDT |
0.1296 USDT |
0.1332 USDT |
0.1338 USDT |
| 2023-11-11 |
0.1359 USDT |
576,141.6508 GRT |
0.1359 USDT |
0.1296 USDT |
0.1329 USDT |
0.1409 USDT |
| 2023-11-10 |
0.1333 USDT |
532,697.8942 GRT |
0.1355 USDT |
0.1291 USDT |
0.1318 USDT |
0.1317 USDT |
| 2023-11-09 |
0.1298 USDT |
1,350,115.5602 GRT |
0.1337 USDT |
0.1215 USDT |
0.1280 USDT |
0.1259 USDT |
| 2023-11-08 |
0.1326 USDT |
695,724.9992 GRT |
0.1373 USDT |
0.1294 USDT |
0.1310 USDT |
0.1346 USDT |
| 2023-11-07 |
0.1432 USDT |
2,017,157.9248 GRT |
0.1576 USDT |
0.1324 USDT |
0.1350 USDT |
0.1344 USDT |
| 2023-11-06 |
0.1365 USDT |
2,063,348.2678 GRT |
0.1270 USDT |
0.1270 USDT |
0.1321 USDT |
0.1438 USDT |
| 2023-11-05 |
0.1271 USDT |
984,083.4429 GRT |
0.1198 USDT |
0.1198 USDT |
0.1245 USDT |
0.1274 USDT |
| 2023-11-04 |
0.1166 USDT |
543,906.4755 GRT |
0.1145 USDT |
0.1139 USDT |
0.1151 USDT |
0.1192 USDT |
| 2023-11-03 |
0.1089 USDT |
1,058,382.4616 GRT |
0.1074 USDT |
0.1030 USDT |
0.1038 USDT |
0.1142 USDT |
| 2023-11-02 |
0.1115 USDT |
1,133,280.2260 GRT |
0.1142 USDT |
0.1066 USDT |
0.1093 USDT |
0.1102 USDT |
| 2023-11-01 |
0.1065 USDT |
796,090.9610 GRT |
0.1042 USDT |
0.1037 USDT |
0.1051 USDT |
0.1087 USDT |
| 2023-10-31 |
0.1051 USDT |
1,422,751.8379 GRT |
0.1096 USDT |
0.0981 USDT |
0.1016 USDT |
0.1039 USDT |
| 2023-10-30 |
0.1081 USDT |
473,445.1175 GRT |
0.1062 USDT |
0.1054 USDT |
0.1065 USDT |
0.1080 USDT |
| 2023-10-29 |
0.1040 USDT |
491,411.4903 GRT |
0.1010 USDT |
0.0993 USDT |
0.1007 USDT |
0.1060 USDT |
| 2023-10-28 |
0.1015 USDT |
692,433.6412 GRT |
0.0977 USDT |
0.0972 USDT |
0.0978 USDT |
0.1009 USDT |
| 2023-10-27 |
0.0990 USDT |
576,559.9063 GRT |
0.0992 USDT |
0.0974 USDT |
0.0983 USDT |
0.0977 USDT |
| 2023-10-26 |
0.1000 USDT |
1,356,694.5176 GRT |
0.1014 USDT |
0.0953 USDT |
0.0979 USDT |
0.0991 USDT |
| 2023-10-25 |
0.0969 USDT |
1,368,748.3368 GRT |
0.0916 USDT |
0.0891 USDT |
0.0900 USDT |
0.0992 USDT |
| 2023-10-24 |
0.0923 USDT |
897,572.6700 GRT |
0.0909 USDT |
0.0893 USDT |
0.0900 USDT |
0.0905 USDT |
| 2023-10-23 |
0.0868 USDT |
31,446,060.3791 GRT |
0.0851 USDT |
0.0845 USDT |
0.0855 USDT |
0.0879 USDT |
| 2023-10-22 |
0.0830 USDT |
27,822,695.8962 GRT |
0.0828 USDT |
0.0808 USDT |
0.0824 USDT |
0.0838 USDT |
| 2023-10-21 |
0.0816 USDT |
28,836,183.1068 GRT |
0.0810 USDT |
0.0807 USDT |
0.0810 USDT |
0.0828 USDT |
| 2023-10-20 |
0.0797 USDT |
36,357,321.2421 GRT |
0.0777 USDT |
0.0774 USDT |
0.0779 USDT |
0.0808 USDT |
| 2023-10-19 |
0.0784 USDT |
24,810,136.0178 GRT |
0.0796 USDT |
0.0765 USDT |
0.0769 USDT |
0.0768 USDT |
| 2023-10-18 |
0.0796 USDT |
26,775,631.1619 GRT |
0.0801 USDT |
0.0786 USDT |
0.0792 USDT |
0.0795 USDT |
| 2023-10-17 |
0.0816 USDT |
40,402,567.3448 GRT |
0.0827 USDT |
0.0792 USDT |
0.0804 USDT |
0.0804 USDT |
| 2023-10-16 |
0.0826 USDT |
18,138,323.0806 GRT |
0.0819 USDT |
0.0750 USDT |
0.0822 USDT |
0.0819 USDT |
| 2023-10-15 |
0.0819 USDT |
10,072,389.0321 GRT |
0.0810 USDT |
0.0807 USDT |
0.0812 USDT |
0.0825 USDT |
| 2023-10-14 |
0.0813 USDT |
15,413,144.6722 GRT |
0.0807 USDT |
0.0806 USDT |
0.0812 USDT |
0.0813 USDT |
| 2023-10-13 |
0.0801 USDT |
20,404,084.8166 GRT |
0.0796 USDT |
0.0794 USDT |
0.0798 USDT |
0.0806 USDT |
| 2023-10-12 |
0.0797 USDT |
21,937,859.0316 GRT |
0.0801 USDT |
0.0785 USDT |
0.0793 USDT |
0.0793 USDT |
| 2023-10-11 |
0.0803 USDT |
18,917,094.4207 GRT |
0.0817 USDT |
0.0788 USDT |
0.0795 USDT |
0.0801 USDT |
| 2023-10-10 |
0.0814 USDT |
18,143,179.8106 GRT |
0.0811 USDT |
0.0803 USDT |
0.0813 USDT |
0.0815 USDT |
| 2023-10-09 |
0.0824 USDT |
13,680,652.0438 GRT |
0.0851 USDT |
0.0796 USDT |
0.0811 USDT |
0.0810 USDT |
| 2023-10-08 |
0.0852 USDT |
6,365,322.3263 GRT |
0.0857 USDT |
0.0844 USDT |
0.0847 USDT |
0.0854 USDT |
| 2023-10-07 |
0.0858 USDT |
25,306,693.6791 GRT |
0.0856 USDT |
0.0849 USDT |
0.0853 USDT |
0.0853 USDT |
| 2023-10-06 |
0.0853 USDT |
39,629,868.6342 GRT |
0.0843 USDT |
0.0843 USDT |
0.0846 USDT |
0.0860 USDT |
| 2023-10-05 |
0.0858 USDT |
25,952,464.8987 GRT |
0.0866 USDT |
0.0840 USDT |
0.0843 USDT |
0.0841 USDT |
| 2023-10-04 |
0.0867 USDT |
40,230,014.6052 GRT |
0.0882 USDT |
0.0854 USDT |
0.0863 USDT |
0.0865 USDT |
| 2023-10-03 |
0.0887 USDT |
52,849,688.9717 GRT |
0.0886 USDT |
0.0877 USDT |
0.0884 USDT |
0.0881 USDT |
| 2023-10-02 |
0.0893 USDT |
17,681,196.9350 GRT |
0.0931 USDT |
0.0875 USDT |
0.0881 USDT |
0.0880 USDT |
| 2023-10-01 |
0.0912 USDT |
209,154.9270 GRT |
0.0898 USDT |
0.0894 USDT |
0.0895 USDT |
0.0908 USDT |
| 2023-09-30 |
0.0881 USDT |
41,226.3504 GRT |
0.0873 USDT |
0.0870 USDT |
0.0871 USDT |
0.0885 USDT |
| 2023-09-29 |
0.0880 USDT |
36,022.8199 GRT |
0.0869 USDT |
0.0866 USDT |
0.0869 USDT |
0.0869 USDT |