Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.0986 USDT |
27,753,703.5271 GRT |
0.0980 USDT |
0.0956 USDT |
0.0972 USDT |
0.0977 USDT |
| 2025-04-27 |
0.1018 USDT |
12,259,690.9722 GRT |
0.1036 USDT |
0.1003 USDT |
0.1009 USDT |
0.1007 USDT |
| 2025-04-26 |
0.1045 USDT |
12,141,700.1880 GRT |
0.1007 USDT |
0.1006 USDT |
0.1038 USDT |
0.1056 USDT |
| 2025-04-25 |
0.0989 USDT |
25,011,763.4640 GRT |
0.0951 USDT |
0.0935 USDT |
0.0954 USDT |
0.1015 USDT |
| 2025-04-24 |
0.0889 USDT |
18,452,956.9486 GRT |
0.0907 USDT |
0.0871 USDT |
0.0885 USDT |
0.0908 USDT |
| 2025-04-23 |
0.0909 USDT |
32,401,175.8315 GRT |
0.0894 USDT |
0.0889 USDT |
0.0899 USDT |
0.0902 USDT |
| 2025-04-22 |
0.0831 USDT |
12,838,315.0884 GRT |
0.0829 USDT |
0.0814 USDT |
0.0828 USDT |
0.0840 USDT |
| 2025-04-21 |
0.0844 USDT |
43,033,880.4239 GRT |
0.0833 USDT |
0.0822 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-04-20 |
0.0816 USDT |
25,806,469.6645 GRT |
0.0820 USDT |
0.0801 USDT |
0.0807 USDT |
0.0825 USDT |
| 2025-04-19 |
0.0815 USDT |
22,781,848.9218 GRT |
0.0809 USDT |
0.0803 USDT |
0.0808 USDT |
0.0820 USDT |
| 2025-04-18 |
0.0771 USDT |
33,674,464.7167 GRT |
0.0756 USDT |
0.0750 USDT |
0.0757 USDT |
0.0776 USDT |
| 2025-04-17 |
0.0767 USDT |
28,525,116.2199 GRT |
0.0767 USDT |
0.0751 USDT |
0.0758 USDT |
0.0756 USDT |
| 2025-04-16 |
0.0772 USDT |
31,580,292.8414 GRT |
0.0774 USDT |
0.0750 USDT |
0.0766 USDT |
0.0761 USDT |
| 2025-04-15 |
0.0792 USDT |
26,087,763.4742 GRT |
0.0783 USDT |
0.0777 USDT |
0.0787 USDT |
0.0784 USDT |
| 2025-04-14 |
0.0794 USDT |
35,149,951.5713 GRT |
0.0787 USDT |
0.0776 USDT |
0.0788 USDT |
0.0784 USDT |
| 2025-04-13 |
0.0814 USDT |
14,750,903.3037 GRT |
0.0824 USDT |
0.0801 USDT |
0.0809 USDT |
0.0820 USDT |
| 2025-04-12 |
0.0801 USDT |
13,287,299.8129 GRT |
0.0793 USDT |
0.0787 USDT |
0.0793 USDT |
0.0818 USDT |
| 2025-04-11 |
0.0785 USDT |
20,026,579.3904 GRT |
0.0763 USDT |
0.0761 USDT |
0.0770 USDT |
0.0790 USDT |
| 2025-04-10 |
0.0775 USDT |
29,400,144.3897 GRT |
0.0802 USDT |
0.0745 USDT |
0.0763 USDT |
0.0761 USDT |
| 2025-04-09 |
0.0741 USDT |
32,744,818.2661 GRT |
0.0719 USDT |
0.0693 USDT |
0.0725 USDT |
0.0806 USDT |
| 2025-04-08 |
0.0751 USDT |
27,298,857.3788 GRT |
0.0749 USDT |
0.0715 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-04-07 |
0.0717 USDT |
42,144,344.5881 GRT |
0.0734 USDT |
0.0664 USDT |
0.0693 USDT |
0.0735 USDT |
| 2025-04-06 |
0.0779 USDT |
21,179,347.6854 GRT |
0.0820 USDT |
0.0734 USDT |
0.0747 USDT |
0.0743 USDT |
| 2025-04-05 |
0.0826 USDT |
12,907,965.3849 GRT |
0.0832 USDT |
0.0806 USDT |
0.0817 USDT |
0.0807 USDT |
| 2025-04-04 |
0.0828 USDT |
19,099,331.7468 GRT |
0.0832 USDT |
0.0804 USDT |
0.0819 USDT |
0.0841 USDT |
| 2025-04-03 |
0.0839 USDT |
11,300,611.5080 GRT |
0.0828 USDT |
0.0822 USDT |
0.0834 USDT |
0.0830 USDT |
| 2025-04-02 |
0.0876 USDT |
13,276,356.6099 GRT |
0.0899 USDT |
0.0862 USDT |
0.0870 USDT |
0.0872 USDT |
| 2025-04-01 |
0.0913 USDT |
9,469,090.0772 GRT |
0.0881 USDT |
0.0880 USDT |
0.0887 USDT |
0.0912 USDT |
| 2025-03-31 |
0.0877 USDT |
18,448,124.3470 GRT |
0.0873 USDT |
0.0846 USDT |
0.0864 USDT |
0.0881 USDT |
| 2025-03-30 |
0.0899 USDT |
9,760,243.7599 GRT |
0.0887 USDT |
0.0877 USDT |
0.0890 USDT |
0.0894 USDT |
| 2025-03-29 |
0.0922 USDT |
13,703,592.1857 GRT |
0.0950 USDT |
0.0889 USDT |
0.0894 USDT |
0.0893 USDT |
| 2025-03-28 |
0.1000 USDT |
10,730,349.7730 GRT |
0.1044 USDT |
0.0961 USDT |
0.0972 USDT |
0.0971 USDT |
| 2025-03-27 |
0.1065 USDT |
12,247,459.3162 GRT |
0.1042 USDT |
0.1040 USDT |
0.1053 USDT |
0.1053 USDT |
| 2025-03-26 |
0.1062 USDT |
8,400,462.3895 GRT |
0.1046 USDT |
0.1034 USDT |
0.1044 USDT |
0.1077 USDT |
| 2025-03-25 |
0.1036 USDT |
17,251,893.8613 GRT |
0.1022 USDT |
0.1006 USDT |
0.1019 USDT |
0.1047 USDT |
| 2025-03-24 |
0.0993 USDT |
17,753,495.0226 GRT |
0.0967 USDT |
0.0953 USDT |
0.0964 USDT |
0.1021 USDT |
| 2025-03-23 |
0.0973 USDT |
14,844,518.8205 GRT |
0.0955 USDT |
0.0952 USDT |
0.0963 USDT |
0.0970 USDT |
| 2025-03-22 |
0.0956 USDT |
6,198,321.5946 GRT |
0.0940 USDT |
0.0940 USDT |
0.0950 USDT |
0.0954 USDT |
| 2025-03-21 |
0.0936 USDT |
11,041,480.5920 GRT |
0.0955 USDT |
0.0917 USDT |
0.0926 USDT |
0.0928 USDT |
| 2025-03-20 |
0.0968 USDT |
13,908,758.8661 GRT |
0.0993 USDT |
0.0944 USDT |
0.0957 USDT |
0.0957 USDT |
| 2025-03-19 |
0.0976 USDT |
25,166,236.0131 GRT |
0.0956 USDT |
0.0943 USDT |
0.0951 USDT |
0.0993 USDT |
| 2025-03-18 |
0.0950 USDT |
22,522,256.7105 GRT |
0.0961 USDT |
0.0916 USDT |
0.0929 USDT |
0.0931 USDT |
| 2025-03-17 |
0.0937 USDT |
319,032.2587 GRT |
0.0917 USDT |
0.0916 USDT |
0.0925 USDT |
0.0947 USDT |
| 2025-03-16 |
0.0955 USDT |
63,054.2309 GRT |
0.0961 USDT |
0.0945 USDT |
0.0954 USDT |
0.0948 USDT |
| 2025-03-15 |
0.0960 USDT |
139,517.9085 GRT |
0.0943 USDT |
0.0938 USDT |
0.0947 USDT |
0.0966 USDT |
| 2025-03-14 |
0.0904 USDT |
134,695.4073 GRT |
0.0891 USDT |
0.0890 USDT |
0.0900 USDT |
0.0925 USDT |
| 2025-03-13 |
0.0896 USDT |
186,647.0438 GRT |
0.0919 USDT |
0.0871 USDT |
0.0876 USDT |
0.0892 USDT |
| 2025-03-12 |
0.0914 USDT |
246,100.4102 GRT |
0.0901 USDT |
0.0877 USDT |
0.0884 USDT |
0.0917 USDT |
| 2025-03-11 |
0.0888 USDT |
410,620.2341 GRT |
0.0843 USDT |
0.0841 USDT |
0.0851 USDT |
0.0903 USDT |
| 2025-03-10 |
0.0936 USDT |
12,384,807.3353 GRT |
0.0911 USDT |
0.0866 USDT |
0.0877 USDT |
0.0875 USDT |