Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.0845 USDT |
3,392,266.0161 GRT |
0.0839 USDT |
0.0822 USDT |
0.0841 USDT |
0.0851 USDT |
| 2023-01-20 |
0.0796 USDT |
3,558,775.1741 GRT |
0.0779 USDT |
0.0768 USDT |
0.0776 USDT |
0.0845 USDT |
| 2023-01-19 |
0.0759 USDT |
2,708,650.4570 GRT |
0.0745 USDT |
0.0737 USDT |
0.0751 USDT |
0.0774 USDT |
| 2023-01-18 |
0.0798 USDT |
2,750,346.8843 GRT |
0.0811 USDT |
0.0732 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-01-17 |
0.0831 USDT |
3,179,089.9784 GRT |
0.0816 USDT |
0.0798 USDT |
0.0813 USDT |
0.0834 USDT |
| 2023-01-16 |
0.0840 USDT |
3,653,047.2453 GRT |
0.0852 USDT |
0.0792 USDT |
0.0821 USDT |
0.0825 USDT |
| 2023-01-15 |
0.0831 USDT |
3,773,134.0202 GRT |
0.0822 USDT |
0.0777 USDT |
0.0794 USDT |
0.0871 USDT |
| 2023-01-14 |
0.0789 USDT |
4,421,803.3337 GRT |
0.0766 USDT |
0.0723 USDT |
0.0778 USDT |
0.0799 USDT |
| 2023-01-13 |
0.0744 USDT |
5,290,027.3436 GRT |
0.0733 USDT |
0.0711 USDT |
0.0719 USDT |
0.0764 USDT |
| 2023-01-12 |
0.0715 USDT |
5,908,349.9844 GRT |
0.0722 USDT |
0.0686 USDT |
0.0701 USDT |
0.0733 USDT |
| 2023-01-11 |
0.0706 USDT |
6,041,628.2052 GRT |
0.0728 USDT |
0.0680 USDT |
0.0689 USDT |
0.0724 USDT |
| 2023-01-10 |
0.0713 USDT |
5,891,255.9065 GRT |
0.0708 USDT |
0.0655 USDT |
0.0705 USDT |
0.0720 USDT |
| 2023-01-09 |
0.0714 USDT |
6,367,745.3546 GRT |
0.0698 USDT |
0.0686 USDT |
0.0702 USDT |
0.0718 USDT |
| 2023-01-08 |
0.0669 USDT |
9,376,546.4651 GRT |
0.0639 USDT |
0.0619 USDT |
0.0633 USDT |
0.0705 USDT |
| 2023-01-07 |
0.0619 USDT |
6,351,789.0001 GRT |
0.0620 USDT |
0.0612 USDT |
0.0615 USDT |
0.0626 USDT |
| 2023-01-06 |
0.0602 USDT |
7,227,536.2377 GRT |
0.0607 USDT |
0.0580 USDT |
0.0588 USDT |
0.0616 USDT |
| 2023-01-05 |
0.0613 USDT |
8,506,718.1718 GRT |
0.0611 USDT |
0.0598 USDT |
0.0605 USDT |
0.0610 USDT |
| 2023-01-04 |
0.0612 USDT |
20,422,723.3798 GRT |
0.0600 USDT |
0.0560 USDT |
0.0604 USDT |
0.0604 USDT |
| 2023-01-03 |
0.0595 USDT |
19,855,510.0389 GRT |
0.0595 USDT |
0.0586 USDT |
0.0589 USDT |
0.0597 USDT |
| 2023-01-02 |
0.0578 USDT |
19,662,291.7977 GRT |
0.0565 USDT |
0.0555 USDT |
0.0562 USDT |
0.0594 USDT |
| 2023-01-01 |
0.0557 USDT |
22,750,626.2369 GRT |
0.0554 USDT |
0.0552 USDT |
0.0555 USDT |
0.0563 USDT |
| 2022-12-31 |
0.0555 USDT |
22,190,769.3837 GRT |
0.0552 USDT |
0.0549 USDT |
0.0550 USDT |
0.0557 USDT |
| 2022-12-30 |
0.0550 USDT |
14,298,518.3514 GRT |
0.0551 USDT |
0.0539 USDT |
0.0546 USDT |
0.0552 USDT |
| 2022-12-29 |
0.0560 USDT |
1,074,861.4260 GRT |
0.0559 USDT |
0.0538 USDT |
0.0542 USDT |
0.0538 USDT |
| 2022-12-28 |
0.0575 USDT |
1,184,349.9096 GRT |
0.0596 USDT |
0.0565 USDT |
0.0570 USDT |
0.0572 USDT |
| 2022-12-27 |
0.0594 USDT |
1,567,860.1138 GRT |
0.0601 USDT |
0.0582 USDT |
0.0591 USDT |
0.0593 USDT |
| 2022-12-26 |
0.0599 USDT |
3,677,897.6141 GRT |
0.0578 USDT |
0.0576 USDT |
0.0586 USDT |
0.0600 USDT |
| 2022-12-25 |
0.0567 USDT |
668,999.1994 GRT |
0.0578 USDT |
0.0556 USDT |
0.0562 USDT |
0.0566 USDT |
| 2022-12-24 |
0.0578 USDT |
397,257.5764 GRT |
0.0584 USDT |
0.0574 USDT |
0.0575 USDT |
0.0576 USDT |
| 2022-12-23 |
0.0585 USDT |
757,081.7586 GRT |
0.0584 USDT |
0.0578 USDT |
0.0582 USDT |
0.0584 USDT |
| 2022-12-22 |
0.0577 USDT |
844,440.2731 GRT |
0.0574 USDT |
0.0567 USDT |
0.0571 USDT |
0.0571 USDT |
| 2022-12-21 |
0.0572 USDT |
491,512.7730 GRT |
0.0574 USDT |
0.0565 USDT |
0.0569 USDT |
0.0568 USDT |
| 2022-12-20 |
0.0570 USDT |
1,228,178.4263 GRT |
0.0551 USDT |
0.0548 USDT |
0.0556 USDT |
0.0573 USDT |
| 2022-12-19 |
0.0572 USDT |
1,065,017.7952 GRT |
0.0576 USDT |
0.0555 USDT |
0.0559 USDT |
0.0562 USDT |
| 2022-12-18 |
0.0576 USDT |
659,386.8743 GRT |
0.0580 USDT |
0.0570 USDT |
0.0572 USDT |
0.0575 USDT |
| 2022-12-17 |
0.0570 USDT |
737,608.6474 GRT |
0.0561 USDT |
0.0550 USDT |
0.0562 USDT |
0.0569 USDT |
| 2022-12-16 |
0.0592 USDT |
1,868,388.4053 GRT |
0.0639 USDT |
0.0550 USDT |
0.0564 USDT |
0.0560 USDT |
| 2022-12-15 |
0.0654 USDT |
519,516.0927 GRT |
0.0659 USDT |
0.0641 USDT |
0.0646 USDT |
0.0641 USDT |
| 2022-12-14 |
0.0673 USDT |
1,128,001.2038 GRT |
0.0672 USDT |
0.0642 USDT |
0.0672 USDT |
0.0655 USDT |
| 2022-12-13 |
0.0669 USDT |
1,728,695.0493 GRT |
0.0684 USDT |
0.0654 USDT |
0.0661 USDT |
0.0671 USDT |
| 2022-12-12 |
0.0674 USDT |
2,243,366.3123 GRT |
0.0694 USDT |
0.0658 USDT |
0.0663 USDT |
0.0680 USDT |
| 2022-12-11 |
0.0701 USDT |
1,271,777.3200 GRT |
0.0717 USDT |
0.0686 USDT |
0.0692 USDT |
0.0694 USDT |
| 2022-12-10 |
0.0714 USDT |
4,825,525.4673 GRT |
0.0654 USDT |
0.0652 USDT |
0.0655 USDT |
0.0727 USDT |
| 2022-12-09 |
0.0672 USDT |
2,614,241.3733 GRT |
0.0637 USDT |
0.0633 USDT |
0.0636 USDT |
0.0652 USDT |
| 2022-12-08 |
0.0623 USDT |
563,686.8747 GRT |
0.0616 USDT |
0.0612 USDT |
0.0616 USDT |
0.0634 USDT |
| 2022-12-07 |
0.0622 USDT |
659,567.5663 GRT |
0.0641 USDT |
0.0608 USDT |
0.0615 USDT |
0.0618 USDT |
| 2022-12-06 |
0.0642 USDT |
423,133.7663 GRT |
0.0642 USDT |
0.0633 USDT |
0.0634 USDT |
0.0633 USDT |
| 2022-12-05 |
0.0651 USDT |
803,073.5444 GRT |
0.0639 USDT |
0.0639 USDT |
0.0643 USDT |
0.0644 USDT |
| 2022-12-04 |
0.0636 USDT |
824,352.1045 GRT |
0.0629 USDT |
0.0629 USDT |
0.0633 USDT |
0.0641 USDT |
| 2022-12-03 |
0.0650 USDT |
261,855.0018 GRT |
0.0650 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |