Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0642 USDT |
870,940.4756 GRT |
0.0642 USDT |
0.0632 USDT |
0.0635 USDT |
0.0649 USDT |
| 2022-12-01 |
0.0644 USDT |
407,191.3523 GRT |
0.0646 USDT |
0.0631 USDT |
0.0638 USDT |
0.0640 USDT |
| 2022-11-30 |
0.0630 USDT |
658,106.5003 GRT |
0.0628 USDT |
0.0565 USDT |
0.0623 USDT |
0.0626 USDT |
| 2022-11-29 |
0.0626 USDT |
971,316.5038 GRT |
0.0620 USDT |
0.0608 USDT |
0.0622 USDT |
0.0629 USDT |
| 2022-11-28 |
0.0605 USDT |
787,019.0502 GRT |
0.0631 USDT |
0.0588 USDT |
0.0600 USDT |
0.0619 USDT |
| 2022-11-27 |
0.0649 USDT |
621,514.0026 GRT |
0.0630 USDT |
0.0630 USDT |
0.0632 USDT |
0.0649 USDT |
| 2022-11-26 |
0.0640 USDT |
1,051,619.3012 GRT |
0.0624 USDT |
0.0620 USDT |
0.0627 USDT |
0.0627 USDT |
| 2022-11-25 |
0.0626 USDT |
1,538,418.2653 GRT |
0.0624 USDT |
0.0599 USDT |
0.0603 USDT |
0.0622 USDT |
| 2022-11-24 |
0.0610 USDT |
1,296,496.8279 GRT |
0.0621 USDT |
0.0593 USDT |
0.0603 USDT |
0.0620 USDT |
| 2022-11-23 |
0.0636 USDT |
3,306,740.9153 GRT |
0.0550 USDT |
0.0544 USDT |
0.0548 USDT |
0.0615 USDT |
| 2022-11-22 |
0.0537 USDT |
466,228.8236 GRT |
0.0538 USDT |
0.0518 USDT |
0.0523 USDT |
0.0546 USDT |
| 2022-11-21 |
0.0551 USDT |
644,990.2932 GRT |
0.0567 USDT |
0.0534 USDT |
0.0538 USDT |
0.0538 USDT |
| 2022-11-20 |
0.0594 USDT |
383,453.7960 GRT |
0.0601 USDT |
0.0584 USDT |
0.0587 USDT |
0.0591 USDT |
| 2022-11-19 |
0.0599 USDT |
867,640.4170 GRT |
0.0604 USDT |
0.0582 USDT |
0.0589 USDT |
0.0603 USDT |
| 2022-11-18 |
0.0605 USDT |
207,118.6525 GRT |
0.0606 USDT |
0.0598 USDT |
0.0599 USDT |
0.0601 USDT |
| 2022-11-17 |
0.0611 USDT |
295,008.3421 GRT |
0.0619 USDT |
0.0596 USDT |
0.0603 USDT |
0.0605 USDT |
| 2022-11-16 |
0.0628 USDT |
766,755.8960 GRT |
0.0643 USDT |
0.0607 USDT |
0.0617 USDT |
0.0615 USDT |
| 2022-11-15 |
0.0648 USDT |
1,070,517.7765 GRT |
0.0644 USDT |
0.0632 USDT |
0.0638 USDT |
0.0638 USDT |
| 2022-11-14 |
0.0616 USDT |
1,150,893.8495 GRT |
0.0615 USDT |
0.0580 USDT |
0.0593 USDT |
0.0628 USDT |
| 2022-11-13 |
0.0621 USDT |
1,532,772.7479 GRT |
0.0614 USDT |
0.0560 USDT |
0.0609 USDT |
0.0611 USDT |
| 2022-11-12 |
0.0623 USDT |
1,427,027.5456 GRT |
0.0661 USDT |
0.0600 USDT |
0.0616 USDT |
0.0618 USDT |
| 2022-11-11 |
0.0659 USDT |
2,355,062.9527 GRT |
0.0693 USDT |
0.0630 USDT |
0.0642 USDT |
0.0641 USDT |
| 2022-11-10 |
0.0656 USDT |
4,590,601.2392 GRT |
0.0580 USDT |
0.0571 USDT |
0.0618 USDT |
0.0689 USDT |
| 2022-11-09 |
0.0699 USDT |
4,496,395.4825 GRT |
0.0756 USDT |
0.0623 USDT |
0.0640 USDT |
0.0626 USDT |
| 2022-11-08 |
0.0823 USDT |
5,309,243.1416 GRT |
0.0903 USDT |
0.0736 USDT |
0.0798 USDT |
0.0774 USDT |
| 2022-11-07 |
0.0900 USDT |
1,439,373.3716 GRT |
0.0900 USDT |
0.0864 USDT |
0.0890 USDT |
0.0917 USDT |
| 2022-11-06 |
0.0956 USDT |
1,880,332.8991 GRT |
0.0987 USDT |
0.0897 USDT |
0.0926 USDT |
0.0907 USDT |
| 2022-11-05 |
0.0996 USDT |
6,113,772.3359 GRT |
0.0950 USDT |
0.0948 USDT |
0.0962 USDT |
0.0991 USDT |
| 2022-11-04 |
0.0942 USDT |
7,265,145.2333 GRT |
0.0869 USDT |
0.0855 USDT |
0.0875 USDT |
0.0948 USDT |
| 2022-11-03 |
0.0905 USDT |
6,677,645.4756 GRT |
0.0814 USDT |
0.0811 USDT |
0.0831 USDT |
0.0864 USDT |
| 2022-11-02 |
0.0820 USDT |
1,543,101.4339 GRT |
0.0821 USDT |
0.0791 USDT |
0.0810 USDT |
0.0807 USDT |
| 2022-11-01 |
0.0858 USDT |
1,191,822.4349 GRT |
0.0843 USDT |
0.0827 USDT |
0.0831 USDT |
0.0828 USDT |
| 2022-10-31 |
0.0833 USDT |
2,829,391.9233 GRT |
0.0837 USDT |
0.0815 USDT |
0.0824 USDT |
0.0858 USDT |
| 2022-10-30 |
0.0847 USDT |
1,306,105.9843 GRT |
0.0842 USDT |
0.0822 USDT |
0.0836 USDT |
0.0845 USDT |
| 2022-10-29 |
0.0843 USDT |
1,371,967.6548 GRT |
0.0823 USDT |
0.0823 USDT |
0.0829 USDT |
0.0842 USDT |
| 2022-10-28 |
0.0804 USDT |
719,309.3330 GRT |
0.0799 USDT |
0.0788 USDT |
0.0798 USDT |
0.0825 USDT |
| 2022-10-27 |
0.0824 USDT |
1,061,870.2022 GRT |
0.0824 USDT |
0.0796 USDT |
0.0808 USDT |
0.0807 USDT |
| 2022-10-26 |
0.0822 USDT |
2,802,593.8273 GRT |
0.0812 USDT |
0.0807 USDT |
0.0818 USDT |
0.0820 USDT |
| 2022-10-25 |
0.0818 USDT |
691,581.0911 GRT |
0.0797 USDT |
0.0788 USDT |
0.0794 USDT |
0.0839 USDT |
| 2022-10-24 |
0.0795 USDT |
688,398.5902 GRT |
0.0802 USDT |
0.0778 USDT |
0.0792 USDT |
0.0800 USDT |
| 2022-10-23 |
0.0782 USDT |
586,805.7946 GRT |
0.0784 USDT |
0.0764 USDT |
0.0773 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0783 USDT |
492,685.4709 GRT |
0.0787 USDT |
0.0775 USDT |
0.0778 USDT |
0.0778 USDT |
| 2022-10-21 |
0.0765 USDT |
870,515.4435 GRT |
0.0778 USDT |
0.0748 USDT |
0.0765 USDT |
0.0792 USDT |
| 2022-10-20 |
0.0798 USDT |
526,363.7740 GRT |
0.0791 USDT |
0.0778 USDT |
0.0785 USDT |
0.0785 USDT |
| 2022-10-19 |
0.0800 USDT |
920,887.1520 GRT |
0.0834 USDT |
0.0778 USDT |
0.0797 USDT |
0.0792 USDT |
| 2022-10-18 |
0.0848 USDT |
535,109.4672 GRT |
0.0868 USDT |
0.0819 USDT |
0.0831 USDT |
0.0837 USDT |
| 2022-10-17 |
0.0863 USDT |
538,512.8599 GRT |
0.0858 USDT |
0.0844 USDT |
0.0848 USDT |
0.0868 USDT |
| 2022-10-16 |
0.0856 USDT |
453,645.6137 GRT |
0.0847 USDT |
0.0846 USDT |
0.0848 USDT |
0.0862 USDT |
| 2022-10-15 |
0.0853 USDT |
584,864.8531 GRT |
0.0855 USDT |
0.0834 USDT |
0.0844 USDT |
0.0860 USDT |
| 2022-10-14 |
0.0884 USDT |
933,517.2312 GRT |
0.0879 USDT |
0.0852 USDT |
0.0858 USDT |
0.0857 USDT |