Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.0866 USDT |
56,353.1329 GRT |
0.0859 USDT |
0.0858 USDT |
0.0858 USDT |
0.0871 USDT |
| 2023-09-27 |
0.0870 USDT |
132,129.4370 GRT |
0.0867 USDT |
0.0861 USDT |
0.0861 USDT |
0.0861 USDT |
| 2023-09-26 |
0.0876 USDT |
543,115.5501 GRT |
0.0880 USDT |
0.0863 USDT |
0.0864 USDT |
0.0864 USDT |
| 2023-09-25 |
0.0874 USDT |
436,910.1571 GRT |
0.0860 USDT |
0.0853 USDT |
0.0867 USDT |
0.0879 USDT |
| 2023-09-24 |
0.0875 USDT |
281,576.4046 GRT |
0.0887 USDT |
0.0865 USDT |
0.0869 USDT |
0.0871 USDT |
| 2023-09-23 |
0.0882 USDT |
263,035.8986 GRT |
0.0877 USDT |
0.0872 USDT |
0.0876 USDT |
0.0884 USDT |
| 2023-09-22 |
0.0875 USDT |
487,709.9126 GRT |
0.0876 USDT |
0.0869 USDT |
0.0874 USDT |
0.0875 USDT |
| 2023-09-21 |
0.0887 USDT |
1,099,880.2853 GRT |
0.0917 USDT |
0.0872 USDT |
0.0874 USDT |
0.0874 USDT |
| 2023-09-20 |
0.0899 USDT |
73,371.1984 GRT |
0.0905 USDT |
0.0885 USDT |
0.0885 USDT |
0.0894 USDT |
| 2023-09-19 |
0.0893 USDT |
63,408.0407 GRT |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
0.0902 USDT |
| 2023-09-18 |
0.0867 USDT |
72,209.8936 GRT |
0.0842 USDT |
0.0835 USDT |
0.0840 USDT |
0.0877 USDT |
| 2023-09-17 |
0.0859 USDT |
55,389.6609 GRT |
0.0869 USDT |
0.0830 USDT |
0.0843 USDT |
0.0843 USDT |
| 2023-09-16 |
0.0874 USDT |
42,300.4475 GRT |
0.0886 USDT |
0.0854 USDT |
0.0859 USDT |
0.0860 USDT |
| 2023-09-15 |
0.0852 USDT |
153,542.8286 GRT |
0.0832 USDT |
0.0832 USDT |
0.0834 USDT |
0.0876 USDT |
| 2023-09-14 |
0.0832 USDT |
56,310.6836 GRT |
0.0831 USDT |
0.0822 USDT |
0.0822 USDT |
0.0838 USDT |
| 2023-09-13 |
0.0808 USDT |
100,110.5918 GRT |
0.0798 USDT |
0.0793 USDT |
0.0794 USDT |
0.0823 USDT |
| 2023-09-12 |
0.0797 USDT |
37,766.7094 GRT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0791 USDT |
| 2023-09-11 |
0.0800 USDT |
46,727.2689 GRT |
0.0829 USDT |
0.0780 USDT |
0.0780 USDT |
0.0780 USDT |
| 2023-09-10 |
0.0847 USDT |
150,381.4635 GRT |
0.0869 USDT |
0.0824 USDT |
0.0833 USDT |
0.0839 USDT |
| 2023-09-09 |
0.0872 USDT |
57,093.4468 GRT |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
0.0870 USDT |
| 2023-09-08 |
0.0872 USDT |
27,780.1046 GRT |
0.0875 USDT |
0.0859 USDT |
0.0865 USDT |
0.0869 USDT |
| 2023-09-07 |
0.0864 USDT |
93,063.8752 GRT |
0.0871 USDT |
0.0860 USDT |
0.0860 USDT |
0.0861 USDT |
| 2023-09-06 |
0.0872 USDT |
37,300.1477 GRT |
0.0870 USDT |
0.0863 USDT |
0.0866 USDT |
0.0871 USDT |
| 2023-09-05 |
0.0875 USDT |
38,181.5210 GRT |
0.0868 USDT |
0.0861 USDT |
0.0865 USDT |
0.0874 USDT |
| 2023-09-04 |
0.0882 USDT |
44,026.7648 GRT |
0.0874 USDT |
0.0866 USDT |
0.0866 USDT |
0.0871 USDT |
| 2023-09-03 |
0.0869 USDT |
22,015.2934 GRT |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
0.0868 USDT |
| 2023-09-02 |
0.0859 USDT |
28,452.8283 GRT |
0.0857 USDT |
0.0856 USDT |
0.0856 USDT |
0.0859 USDT |
| 2023-09-01 |
0.0884 USDT |
100,361.0379 GRT |
0.0888 USDT |
0.0865 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-08-31 |
0.0922 USDT |
54,486.5061 GRT |
0.0933 USDT |
0.0904 USDT |
0.0916 USDT |
0.0907 USDT |
| 2023-08-30 |
0.0927 USDT |
24,315.3072 GRT |
0.0936 USDT |
0.0912 USDT |
0.0918 USDT |
0.0921 USDT |
| 2023-08-29 |
0.0926 USDT |
114,926.1286 GRT |
0.0902 USDT |
0.0885 USDT |
0.0885 USDT |
0.0938 USDT |
| 2023-08-28 |
0.0889 USDT |
81,027.4072 GRT |
0.0884 USDT |
0.0868 USDT |
0.0873 USDT |
0.0898 USDT |
| 2023-08-27 |
0.0891 USDT |
242,620.5064 GRT |
0.0891 USDT |
0.0885 USDT |
0.0887 USDT |
0.0887 USDT |
| 2023-08-26 |
0.0895 USDT |
201,321.7886 GRT |
0.0891 USDT |
0.0890 USDT |
0.0891 USDT |
0.0895 USDT |
| 2023-08-25 |
0.0900 USDT |
211,931.6786 GRT |
0.0917 USDT |
0.0884 USDT |
0.0889 USDT |
0.0887 USDT |
| 2023-08-24 |
0.0925 USDT |
377,134.0133 GRT |
0.0925 USDT |
0.0913 USDT |
0.0918 USDT |
0.0916 USDT |
| 2023-08-23 |
0.0905 USDT |
221,112.7992 GRT |
0.0907 USDT |
0.0893 USDT |
0.0903 USDT |
0.0923 USDT |
| 2023-08-22 |
0.0912 USDT |
301,847.4518 GRT |
0.0924 USDT |
0.0885 USDT |
0.0897 USDT |
0.0898 USDT |
| 2023-08-21 |
0.0926 USDT |
331,790.3396 GRT |
0.0941 USDT |
0.0900 USDT |
0.0912 USDT |
0.0924 USDT |
| 2023-08-20 |
0.0943 USDT |
299,036.9545 GRT |
0.0938 USDT |
0.0933 USDT |
0.0938 USDT |
0.0941 USDT |
| 2023-08-19 |
0.0921 USDT |
493,028.6956 GRT |
0.0904 USDT |
0.0896 USDT |
0.0908 USDT |
0.0932 USDT |
| 2023-08-18 |
0.0899 USDT |
571,749.5835 GRT |
0.0883 USDT |
0.0879 USDT |
0.0895 USDT |
0.0903 USDT |
| 2023-08-17 |
0.0981 USDT |
408,868.8434 GRT |
0.0974 USDT |
0.0958 USDT |
0.0970 USDT |
0.0973 USDT |
| 2023-08-16 |
0.1003 USDT |
236,407.8436 GRT |
0.1034 USDT |
0.0963 USDT |
0.0983 USDT |
0.0981 USDT |
| 2023-08-15 |
0.1051 USDT |
564,258.9289 GRT |
0.1090 USDT |
0.0970 USDT |
0.1012 USDT |
0.1012 USDT |
| 2023-08-14 |
0.1086 USDT |
293,456.1160 GRT |
0.1063 USDT |
0.1061 USDT |
0.1068 USDT |
0.1093 USDT |
| 2023-08-13 |
0.1068 USDT |
206,645.0993 GRT |
0.1060 USDT |
0.1057 USDT |
0.1061 USDT |
0.1071 USDT |
| 2023-08-12 |
0.1059 USDT |
147,098.7877 GRT |
0.1055 USDT |
0.1054 USDT |
0.1057 USDT |
0.1058 USDT |
| 2023-08-11 |
0.1062 USDT |
530,988.7309 GRT |
0.1069 USDT |
0.1000 USDT |
0.1055 USDT |
0.1055 USDT |
| 2023-08-10 |
0.1077 USDT |
170,865.2060 GRT |
0.1085 USDT |
0.1067 USDT |
0.1070 USDT |
0.1070 USDT |