Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-06 |
0.0422 USDT |
42,319,095.6775 GRT |
0.0417 USDT |
0.0411 USDT |
0.0416 USDT |
0.0437 USDT |
| 2026-01-05 |
0.0404 USDT |
35,720,387.9575 GRT |
0.0407 USDT |
0.0397 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-04 |
0.0397 USDT |
53,574,011.9499 GRT |
0.0385 USDT |
0.0383 USDT |
0.0390 USDT |
0.0407 USDT |
| 2026-01-03 |
0.0372 USDT |
65,826,565.4465 GRT |
0.0374 USDT |
0.0363 USDT |
0.0365 USDT |
0.0375 USDT |
| 2026-01-02 |
0.0362 USDT |
41,287,010.4107 GRT |
0.0361 USDT |
0.0354 USDT |
0.0357 USDT |
0.0371 USDT |
| 2026-01-01 |
0.0342 USDT |
41,060,630.2023 GRT |
0.0333 USDT |
0.0330 USDT |
0.0333 USDT |
0.0354 USDT |
| 2025-12-31 |
0.0347 USDT |
30,349,704.5713 GRT |
0.0349 USDT |
0.0343 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-12-30 |
0.0354 USDT |
39,801,849.6849 GRT |
0.0355 USDT |
0.0351 USDT |
0.0353 USDT |
0.0355 USDT |
| 2025-12-29 |
0.0381 USDT |
24,829,416.3324 GRT |
0.0379 USDT |
0.0376 USDT |
0.0378 USDT |
0.0376 USDT |
| 2025-12-28 |
0.0381 USDT |
17,096,016.1244 GRT |
0.0382 USDT |
0.0376 USDT |
0.0381 USDT |
0.0377 USDT |
| 2025-12-27 |
0.0369 USDT |
15,378,672.0731 GRT |
0.0364 USDT |
0.0363 USDT |
0.0365 USDT |
0.0372 USDT |
| 2025-12-26 |
0.0364 USDT |
28,762,693.5802 GRT |
0.0354 USDT |
0.0352 USDT |
0.0355 USDT |
0.0364 USDT |
| 2025-12-25 |
0.0366 USDT |
17,483,289.4448 GRT |
0.0367 USDT |
0.0363 USDT |
0.0365 USDT |
0.0366 USDT |
| 2025-12-24 |
0.0360 USDT |
24,297,467.9022 GRT |
0.0366 USDT |
0.0354 USDT |
0.0358 USDT |
0.0362 USDT |
| 2025-12-23 |
0.0372 USDT |
31,658,177.0026 GRT |
0.0379 USDT |
0.0364 USDT |
0.0367 USDT |
0.0370 USDT |
| 2025-12-22 |
0.0384 USDT |
79,094,848.2626 GRT |
0.0382 USDT |
0.0375 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-12-21 |
0.0367 USDT |
34,048,472.2667 GRT |
0.0378 USDT |
0.0357 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-12-20 |
0.0377 USDT |
30,272,667.6579 GRT |
0.0374 USDT |
0.0373 USDT |
0.0374 USDT |
0.0378 USDT |
| 2025-12-19 |
0.0368 USDT |
58,539,375.1774 GRT |
0.0357 USDT |
0.0351 USDT |
0.0356 USDT |
0.0375 USDT |
| 2025-12-18 |
0.0371 USDT |
60,072,956.7975 GRT |
0.0375 USDT |
0.0359 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-12-17 |
0.0387 USDT |
30,178,714.5527 GRT |
0.0389 USDT |
0.0381 USDT |
0.0384 USDT |
0.0398 USDT |
| 2025-12-16 |
0.0389 USDT |
19,400,018.6334 GRT |
0.0388 USDT |
0.0386 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-12-15 |
0.0395 USDT |
48,213,534.1391 GRT |
0.0402 USDT |
0.0373 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-12-14 |
0.0408 USDT |
56,471,225.0263 GRT |
0.0419 USDT |
0.0397 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-12-13 |
0.0414 USDT |
53,509,749.4138 GRT |
0.0410 USDT |
0.0406 USDT |
0.0410 USDT |
0.0422 USDT |
| 2025-12-12 |
0.0443 USDT |
43,950,861.5459 GRT |
0.0445 USDT |
0.0433 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-12-11 |
0.0438 USDT |
57,039,160.9929 GRT |
0.0434 USDT |
0.0427 USDT |
0.0436 USDT |
0.0445 USDT |
| 2025-12-10 |
0.0461 USDT |
66,301,281.9687 GRT |
0.0473 USDT |
0.0453 USDT |
0.0457 USDT |
0.0471 USDT |
| 2025-12-09 |
0.0471 USDT |
66,371,256.0689 GRT |
0.0459 USDT |
0.0451 USDT |
0.0454 USDT |
0.0473 USDT |
| 2025-12-08 |
0.0463 USDT |
50,929,453.3973 GRT |
0.0452 USDT |
0.0450 USDT |
0.0456 USDT |
0.0460 USDT |
| 2025-12-07 |
0.0459 USDT |
23,638,237.4856 GRT |
0.0466 USDT |
0.0443 USDT |
0.0452 USDT |
0.0452 USDT |
| 2025-12-06 |
0.0455 USDT |
13,151,749.4050 GRT |
0.0456 USDT |
0.0452 USDT |
0.0454 USDT |
0.0456 USDT |
| 2025-12-05 |
0.0460 USDT |
62,586,988.6142 GRT |
0.0481 USDT |
0.0446 USDT |
0.0454 USDT |
0.0456 USDT |
| 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 |