Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |