Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.1832 USDT |
19,160,243.4272 GRT |
0.1998 USDT |
0.1727 USDT |
0.1779 USDT |
0.1795 USDT |
| 2022-05-15 |
0.1954 USDT |
20,169,837.2482 GRT |
0.1923 USDT |
0.1861 USDT |
0.1914 USDT |
0.1992 USDT |
| 2022-05-14 |
0.1606 USDT |
14,348,559.5796 GRT |
0.1493 USDT |
0.1439 USDT |
0.1482 USDT |
0.1844 USDT |
| 2022-05-13 |
0.1544 USDT |
10,972,213.5177 GRT |
0.1340 USDT |
0.1330 USDT |
0.1389 USDT |
0.1558 USDT |
| 2022-05-12 |
0.1359 USDT |
11,592,214.3353 GRT |
0.1526 USDT |
0.1185 USDT |
0.1314 USDT |
0.1354 USDT |
| 2022-05-11 |
0.1978 USDT |
17,262,399.3286 GRT |
0.2458 USDT |
0.1425 USDT |
0.1562 USDT |
0.1562 USDT |
| 2022-05-10 |
0.2495 USDT |
4,829,023.7058 GRT |
0.2382 USDT |
0.2260 USDT |
0.2397 USDT |
0.2455 USDT |
| 2022-05-09 |
0.2769 USDT |
5,350,346.3531 GRT |
0.3002 USDT |
0.2443 USDT |
0.2548 USDT |
0.2495 USDT |
| 2022-05-08 |
0.2988 USDT |
5,821,551.4389 GRT |
0.2928 USDT |
0.2824 USDT |
0.2875 USDT |
0.3033 USDT |
| 2022-05-07 |
0.2979 USDT |
2,738,874.4539 GRT |
0.2957 USDT |
0.2935 USDT |
0.2962 USDT |
0.2973 USDT |
| 2022-05-06 |
0.2928 USDT |
3,288,023.9622 GRT |
0.3015 USDT |
0.2804 USDT |
0.2917 USDT |
0.2959 USDT |
| 2022-05-05 |
0.3101 USDT |
4,104,486.7778 GRT |
0.3439 USDT |
0.2860 USDT |
0.2966 USDT |
0.2962 USDT |
| 2022-05-04 |
0.3239 USDT |
3,182,096.7596 GRT |
0.3191 USDT |
0.3110 USDT |
0.3165 USDT |
0.3400 USDT |
| 2022-05-03 |
0.3201 USDT |
4,452,530.8746 GRT |
0.3078 USDT |
0.3033 USDT |
0.3078 USDT |
0.3094 USDT |
| 2022-05-02 |
0.3076 USDT |
3,798,116.4089 GRT |
0.3160 USDT |
0.2974 USDT |
0.3030 USDT |
0.3071 USDT |
| 2022-05-01 |
0.3122 USDT |
2,924,046.0421 GRT |
0.3064 USDT |
0.3003 USDT |
0.3106 USDT |
0.3140 USDT |
| 2022-04-30 |
0.3348 USDT |
6,550,887.3355 GRT |
0.3506 USDT |
0.2906 USDT |
0.3221 USDT |
0.3048 USDT |
| 2022-04-29 |
0.3515 USDT |
6,934,583.0451 GRT |
0.3585 USDT |
0.3403 USDT |
0.3491 USDT |
0.3477 USDT |
| 2022-04-28 |
0.3845 USDT |
10,994,334.7382 GRT |
0.3674 USDT |
0.3592 USDT |
0.3646 USDT |
0.3653 USDT |
| 2022-04-27 |
0.3494 USDT |
7,247,835.5896 GRT |
0.3370 USDT |
0.3326 USDT |
0.3410 USDT |
0.3599 USDT |
| 2022-04-26 |
0.3849 USDT |
8,747,751.5201 GRT |
0.3604 USDT |
0.3603 USDT |
0.3673 USDT |
0.3666 USDT |
| 2022-04-25 |
0.3428 USDT |
6,721,165.1711 GRT |
0.3575 USDT |
0.3251 USDT |
0.3316 USDT |
0.3591 USDT |
| 2022-04-24 |
0.3566 USDT |
3,174,990.9792 GRT |
0.3543 USDT |
0.3464 USDT |
0.3528 USDT |
0.3552 USDT |
| 2022-04-23 |
0.3528 USDT |
2,753,010.9077 GRT |
0.3538 USDT |
0.3435 USDT |
0.3484 USDT |
0.3569 USDT |
| 2022-04-22 |
0.3585 USDT |
2,618,261.1867 GRT |
0.3540 USDT |
0.3482 USDT |
0.3523 USDT |
0.3553 USDT |
| 2022-04-21 |
0.3767 USDT |
6,060,341.4609 GRT |
0.3630 USDT |
0.3617 USDT |
0.3679 USDT |
0.3640 USDT |
| 2022-04-20 |
0.3682 USDT |
5,207,311.0330 GRT |
0.3615 USDT |
0.3542 USDT |
0.3582 USDT |
0.3628 USDT |
| 2022-04-19 |
0.3629 USDT |
4,655,545.7104 GRT |
0.3622 USDT |
0.3562 USDT |
0.3598 USDT |
0.3615 USDT |
| 2022-04-18 |
0.3454 USDT |
6,281,434.4028 GRT |
0.3484 USDT |
0.3304 USDT |
0.3386 USDT |
0.3579 USDT |
| 2022-04-17 |
0.3644 USDT |
2,659,218.5289 GRT |
0.3631 USDT |
0.3583 USDT |
0.3624 USDT |
0.3608 USDT |
| 2022-04-16 |
0.3626 USDT |
1,498,793.6862 GRT |
0.3693 USDT |
0.3557 USDT |
0.3600 USDT |
0.3638 USDT |
| 2022-04-15 |
0.3655 USDT |
3,108,309.7271 GRT |
0.3633 USDT |
0.3578 USDT |
0.3647 USDT |
0.3653 USDT |
| 2022-04-14 |
0.3730 USDT |
4,982,780.4818 GRT |
0.3839 USDT |
0.3561 USDT |
0.3614 USDT |
0.3648 USDT |
| 2022-04-13 |
0.3759 USDT |
7,222,864.8702 GRT |
0.3735 USDT |
0.3614 USDT |
0.3677 USDT |
0.3816 USDT |
| 2022-04-12 |
0.3638 USDT |
4,901,750.8351 GRT |
0.3491 USDT |
0.3462 USDT |
0.3528 USDT |
0.3564 USDT |
| 2022-04-11 |
0.3705 USDT |
5,256,574.8702 GRT |
0.3839 USDT |
0.3573 USDT |
0.3638 USDT |
0.3599 USDT |
| 2022-04-10 |
0.4005 USDT |
3,277,425.8295 GRT |
0.4059 USDT |
0.3924 USDT |
0.3970 USDT |
0.3967 USDT |
| 2022-04-09 |
0.4002 USDT |
2,735,806.1550 GRT |
0.3940 USDT |
0.3905 USDT |
0.3967 USDT |
0.3998 USDT |
| 2022-04-08 |
0.4120 USDT |
5,942,161.5713 GRT |
0.4310 USDT |
0.3877 USDT |
0.3931 USDT |
0.3928 USDT |
| 2022-04-07 |
0.4218 USDT |
4,916,979.7022 GRT |
0.4124 USDT |
0.4069 USDT |
0.4187 USDT |
0.4250 USDT |
| 2022-04-06 |
0.4405 USDT |
5,848,740.2281 GRT |
0.4598 USDT |
0.4131 USDT |
0.4244 USDT |
0.4235 USDT |
| 2022-04-05 |
0.4841 USDT |
4,565,676.0927 GRT |
0.4926 USDT |
0.4634 USDT |
0.4683 USDT |
0.4672 USDT |
| 2022-04-04 |
0.4952 USDT |
6,428,723.1967 GRT |
0.5173 USDT |
0.4667 USDT |
0.4807 USDT |
0.4883 USDT |
| 2022-04-03 |
0.5105 USDT |
6,761,447.1740 GRT |
0.5185 USDT |
0.4933 USDT |
0.5082 USDT |
0.5219 USDT |
| 2022-04-02 |
0.5153 USDT |
19,325,626.4929 GRT |
0.4849 USDT |
0.4812 USDT |
0.4968 USDT |
0.5075 USDT |
| 2022-04-01 |
0.4645 USDT |
16,370,787.6591 GRT |
0.4709 USDT |
0.4352 USDT |
0.4511 USDT |
0.4880 USDT |
| 2022-03-31 |
0.4914 USDT |
15,168,274.8979 GRT |
0.4822 USDT |
0.4619 USDT |
0.4719 USDT |
0.4744 USDT |
| 2022-03-30 |
0.4785 USDT |
10,810,509.6505 GRT |
0.4880 USDT |
0.4576 USDT |
0.4654 USDT |
0.4817 USDT |
| 2022-03-29 |
0.4678 USDT |
9,512,202.0343 GRT |
0.4328 USDT |
0.4315 USDT |
0.4492 USDT |
0.4793 USDT |
| 2022-03-28 |
0.4587 USDT |
11,672,972.3450 GRT |
0.4312 USDT |
0.4272 USDT |
0.4348 USDT |
0.4474 USDT |