Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-12 |
1.4569 USDT |
19,623,185.6709 GRT |
1.4604 USDT |
1.3423 USDT |
1.4185 USDT |
1.3771 USDT |
| 2021-05-11 |
1.4010 USDT |
12,665,547.5290 GRT |
1.3821 USDT |
1.3244 USDT |
1.3684 USDT |
1.4691 USDT |
| 2021-05-10 |
1.4512 USDT |
17,574,196.1145 GRT |
1.5337 USDT |
1.2616 USDT |
1.3967 USDT |
1.3804 USDT |
| 2021-05-09 |
1.5362 USDT |
10,736,644.0437 GRT |
1.5864 USDT |
1.4758 USDT |
1.5180 USDT |
1.5366 USDT |
| 2021-05-08 |
1.6075 USDT |
10,374,737.5999 GRT |
1.6000 USDT |
1.5586 USDT |
1.5824 USDT |
1.5809 USDT |
| 2021-05-07 |
1.6275 USDT |
17,672,908.7873 GRT |
1.6048 USDT |
1.5210 USDT |
1.5640 USDT |
1.5905 USDT |
| 2021-05-06 |
1.5872 USDT |
20,265,385.6002 GRT |
1.5345 USDT |
1.5071 USDT |
1.5315 USDT |
1.6066 USDT |
| 2021-05-05 |
1.5149 USDT |
9,209,770.0419 GRT |
1.4317 USDT |
1.4206 USDT |
1.4927 USDT |
1.5340 USDT |
| 2021-05-04 |
1.5042 USDT |
12,715,720.9152 GRT |
1.5898 USDT |
1.4155 USDT |
1.4728 USDT |
1.4526 USDT |
| 2021-05-03 |
1.6375 USDT |
9,825,060.5756 GRT |
1.6102 USDT |
1.5711 USDT |
1.6007 USDT |
1.6027 USDT |
| 2021-05-02 |
1.6070 USDT |
9,614,589.2657 GRT |
1.6764 USDT |
1.5430 USDT |
1.5884 USDT |
1.6109 USDT |
| 2021-05-01 |
1.6446 USDT |
17,825,984.0708 GRT |
1.5598 USDT |
1.5513 USDT |
1.5718 USDT |
1.6692 USDT |
| 2021-04-30 |
1.5498 USDT |
10,755,765.5835 GRT |
1.4976 USDT |
1.4703 USDT |
1.5038 USDT |
1.5422 USDT |
| 2021-04-29 |
1.5038 USDT |
9,878,379.4010 GRT |
1.5343 USDT |
1.4410 USDT |
1.4747 USDT |
1.4869 USDT |
| 2021-04-28 |
1.5454 USDT |
14,770,270.4279 GRT |
1.5609 USDT |
1.4821 USDT |
1.5172 USDT |
1.5326 USDT |
| 2021-04-27 |
1.5229 USDT |
10,745,497.5195 GRT |
1.4595 USDT |
1.4457 USDT |
1.4853 USDT |
1.5342 USDT |
| 2021-04-26 |
1.4178 USDT |
12,171,710.5012 GRT |
1.2592 USDT |
1.2482 USDT |
1.3261 USDT |
1.4500 USDT |
| 2021-04-25 |
1.2710 USDT |
6,979,865.3856 GRT |
1.2569 USDT |
1.1918 USDT |
1.2479 USDT |
1.2471 USDT |
| 2021-04-24 |
1.3169 USDT |
9,830,864.1788 GRT |
1.3950 USDT |
1.2490 USDT |
1.2903 USDT |
1.2663 USDT |
| 2021-04-23 |
1.2822 USDT |
27,204,043.5816 GRT |
1.4092 USDT |
1.1264 USDT |
1.2599 USDT |
1.3736 USDT |
| 2021-04-22 |
1.5205 USDT |
15,528,353.8317 GRT |
1.5258 USDT |
1.3961 USDT |
1.4631 USDT |
1.4260 USDT |
| 2021-04-21 |
1.5880 USDT |
12,786,505.6213 GRT |
1.5882 USDT |
1.4900 USDT |
1.5490 USDT |
1.5298 USDT |
| 2021-04-20 |
1.5248 USDT |
16,155,040.2835 GRT |
1.5603 USDT |
1.4216 USDT |
1.4753 USDT |
1.5754 USDT |
| 2021-04-19 |
1.6538 USDT |
13,163,555.9069 GRT |
1.7033 USDT |
1.5269 USDT |
1.5948 USDT |
1.5809 USDT |
| 2021-04-18 |
1.6654 USDT |
37,759,036.4935 GRT |
1.9287 USDT |
1.4526 USDT |
1.6358 USDT |
1.7151 USDT |
| 2021-04-17 |
2.0221 USDT |
13,569,707.4398 GRT |
1.9881 USDT |
1.9206 USDT |
1.9803 USDT |
1.9399 USDT |
| 2021-04-16 |
2.0249 USDT |
15,104,288.9928 GRT |
2.0959 USDT |
1.9073 USDT |
1.9900 USDT |
1.9944 USDT |
| 2021-04-15 |
2.0792 USDT |
16,979,594.8228 GRT |
2.0254 USDT |
1.9567 USDT |
2.0200 USDT |
2.0966 USDT |
| 2021-04-14 |
1.9838 USDT |
25,806,395.5737 GRT |
1.9214 USDT |
1.8200 USDT |
1.9261 USDT |
2.0406 USDT |
| 2021-04-13 |
1.9721 USDT |
14,317,631.3165 GRT |
2.0158 USDT |
1.9048 USDT |
1.9437 USDT |
1.9450 USDT |
| 2021-04-12 |
2.0093 USDT |
31,926,576.9433 GRT |
1.8990 USDT |
1.8792 USDT |
1.9099 USDT |
2.0291 USDT |
| 2021-04-11 |
1.8476 USDT |
10,287,789.9265 GRT |
1.8883 USDT |
1.7950 USDT |
1.8307 USDT |
1.8900 USDT |
| 2021-04-10 |
1.8334 USDT |
16,824,780.0076 GRT |
1.7389 USDT |
1.7122 USDT |
1.7388 USDT |
1.8964 USDT |
| 2021-04-09 |
1.7640 USDT |
7,875,732.3515 GRT |
1.7499 USDT |
1.7143 USDT |
1.7341 USDT |
1.7225 USDT |
| 2021-04-08 |
1.7049 USDT |
10,532,941.4181 GRT |
1.6574 USDT |
1.6395 USDT |
1.6750 USDT |
1.7344 USDT |
| 2021-04-07 |
1.6632 USDT |
17,185,843.2881 GRT |
1.7616 USDT |
1.5226 USDT |
1.6300 USDT |
1.6915 USDT |
| 2021-04-06 |
1.8071 USDT |
12,886,956.4721 GRT |
1.8285 USDT |
1.7250 USDT |
1.7787 USDT |
1.7630 USDT |
| 2021-04-05 |
1.7799 USDT |
13,474,975.9778 GRT |
1.7602 USDT |
1.6886 USDT |
1.7220 USDT |
1.8223 USDT |
| 2021-04-04 |
1.7362 USDT |
8,345,235.5517 GRT |
1.6789 USDT |
1.6510 USDT |
1.7236 USDT |
1.7670 USDT |
| 2021-04-03 |
1.8393 USDT |
14,939,017.4567 GRT |
1.8873 USDT |
1.6718 USDT |
1.7324 USDT |
1.7304 USDT |
| 2021-04-02 |
1.8499 USDT |
14,948,326.5877 GRT |
1.7747 USDT |
1.7330 USDT |
1.7526 USDT |
1.8917 USDT |
| 2021-04-01 |
1.7723 USDT |
14,604,143.3066 GRT |
1.7205 USDT |
1.6828 USDT |
1.7132 USDT |
1.7838 USDT |
| 2021-03-31 |
1.7201 USDT |
14,545,933.1725 GRT |
1.7581 USDT |
1.6420 USDT |
1.7107 USDT |
1.7176 USDT |
| 2021-03-30 |
1.8059 USDT |
14,228,187.3095 GRT |
1.7719 USDT |
1.7283 USDT |
1.7519 USDT |
1.7741 USDT |
| 2021-03-29 |
1.7677 USDT |
14,306,073.0074 GRT |
1.8141 USDT |
1.6880 USDT |
1.7300 USDT |
1.7631 USDT |
| 2021-03-28 |
1.6303 USDT |
19,927,955.1462 GRT |
1.4668 USDT |
1.4574 USDT |
1.4818 USDT |
1.7571 USDT |
| 2021-03-27 |
1.5102 USDT |
10,027,850.1322 GRT |
1.5546 USDT |
1.4566 USDT |
1.4816 USDT |
1.4756 USDT |
| 2021-03-26 |
1.4691 USDT |
9,415,234.5994 GRT |
1.3395 USDT |
1.3395 USDT |
1.3729 USDT |
1.5253 USDT |
| 2021-03-25 |
1.3665 USDT |
12,333,016.7722 GRT |
1.3933 USDT |
1.3120 USDT |
1.3584 USDT |
1.3416 USDT |
| 2021-03-24 |
1.4824 USDT |
11,311,668.7103 GRT |
1.5035 USDT |
1.3113 USDT |
1.4756 USDT |
1.3718 USDT |