Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.1043 USDT |
6,214,463.6793 GRT |
0.1123 USDT |
0.0972 USDT |
0.0994 USDT |
0.0980 USDT |
| 2022-06-15 |
0.0973 USDT |
13,493,034.6024 GRT |
0.1044 USDT |
0.0902 USDT |
0.0933 USDT |
0.1080 USDT |
| 2022-06-14 |
0.1061 USDT |
16,529,131.0488 GRT |
0.1059 USDT |
0.0965 USDT |
0.1013 USDT |
0.1046 USDT |
| 2022-06-13 |
0.1063 USDT |
7,518,236.2039 GRT |
0.1124 USDT |
0.0951 USDT |
0.1014 USDT |
0.1093 USDT |
| 2022-06-12 |
0.1174 USDT |
5,956,698.7478 GRT |
0.1233 USDT |
0.1103 USDT |
0.1134 USDT |
0.1154 USDT |
| 2022-06-11 |
0.1305 USDT |
5,190,105.5845 GRT |
0.1367 USDT |
0.1198 USDT |
0.1233 USDT |
0.1245 USDT |
| 2022-06-10 |
0.1419 USDT |
4,250,326.4557 GRT |
0.1476 USDT |
0.1353 USDT |
0.1388 USDT |
0.1392 USDT |
| 2022-06-09 |
0.1480 USDT |
2,008,264.6819 GRT |
0.1486 USDT |
0.1429 USDT |
0.1458 USDT |
0.1492 USDT |
| 2022-06-08 |
0.1510 USDT |
4,340,863.5102 GRT |
0.1550 USDT |
0.1472 USDT |
0.1491 USDT |
0.1491 USDT |
| 2022-06-07 |
0.1512 USDT |
7,580,584.8098 GRT |
0.1589 USDT |
0.1450 USDT |
0.1482 USDT |
0.1559 USDT |
| 2022-06-06 |
0.1620 USDT |
5,659,950.2647 GRT |
0.1556 USDT |
0.1538 USDT |
0.1574 USDT |
0.1582 USDT |
| 2022-06-05 |
0.1644 USDT |
4,438,117.6216 GRT |
0.1650 USDT |
0.1562 USDT |
0.1578 USDT |
0.1588 USDT |
| 2022-06-04 |
0.1627 USDT |
7,312,270.9594 GRT |
0.1482 USDT |
0.1450 USDT |
0.1468 USDT |
0.1640 USDT |
| 2022-06-03 |
0.1470 USDT |
2,653,170.0574 GRT |
0.1520 USDT |
0.1415 USDT |
0.1446 USDT |
0.1468 USDT |
| 2022-06-02 |
0.1455 USDT |
8,331,909.7506 GRT |
0.1466 USDT |
0.1405 USDT |
0.1433 USDT |
0.1492 USDT |
| 2022-06-01 |
0.1561 USDT |
7,260,725.8203 GRT |
0.1633 USDT |
0.1415 USDT |
0.1475 USDT |
0.1468 USDT |
| 2022-05-31 |
0.1559 USDT |
6,080,823.6766 GRT |
0.1567 USDT |
0.1483 USDT |
0.1535 USDT |
0.1598 USDT |
| 2022-05-30 |
0.1516 USDT |
6,792,620.8234 GRT |
0.1425 USDT |
0.1409 USDT |
0.1426 USDT |
0.1571 USDT |
| 2022-05-29 |
0.1381 USDT |
4,388,160.5359 GRT |
0.1373 USDT |
0.1333 USDT |
0.1351 USDT |
0.1407 USDT |
| 2022-05-28 |
0.1373 USDT |
4,668,600.1215 GRT |
0.1360 USDT |
0.1316 USDT |
0.1357 USDT |
0.1379 USDT |
| 2022-05-27 |
0.1388 USDT |
5,092,917.1937 GRT |
0.1381 USDT |
0.1314 USDT |
0.1352 USDT |
0.1346 USDT |
| 2022-05-26 |
0.1422 USDT |
12,378,771.1402 GRT |
0.1513 USDT |
0.1327 USDT |
0.1392 USDT |
0.1411 USDT |
| 2022-05-25 |
0.1524 USDT |
14,423,122.2165 GRT |
0.1551 USDT |
0.1480 USDT |
0.1507 USDT |
0.1525 USDT |
| 2022-05-24 |
0.1538 USDT |
15,661,092.3483 GRT |
0.1546 USDT |
0.1440 USDT |
0.1497 USDT |
0.1529 USDT |
| 2022-05-23 |
0.1664 USDT |
8,697,798.4995 GRT |
0.1630 USDT |
0.1567 USDT |
0.1607 USDT |
0.1617 USDT |
| 2022-05-22 |
0.1611 USDT |
7,077,483.4101 GRT |
0.1579 USDT |
0.1551 USDT |
0.1578 USDT |
0.1621 USDT |
| 2022-05-21 |
0.1535 USDT |
11,034,167.2435 GRT |
0.1511 USDT |
0.1479 USDT |
0.1510 USDT |
0.1555 USDT |
| 2022-05-20 |
0.1534 USDT |
6,428,641.2221 GRT |
0.1609 USDT |
0.1453 USDT |
0.1493 USDT |
0.1508 USDT |
| 2022-05-19 |
0.1571 USDT |
3,750,833.9676 GRT |
0.1579 USDT |
0.1482 USDT |
0.1517 USDT |
0.1582 USDT |
| 2022-05-18 |
0.1721 USDT |
15,418,265.2474 GRT |
0.1799 USDT |
0.1597 USDT |
0.1630 USDT |
0.1621 USDT |
| 2022-05-17 |
0.1823 USDT |
15,297,895.3755 GRT |
0.1739 USDT |
0.1681 USDT |
0.1757 USDT |
0.1769 USDT |
| 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 |