Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
0.4166 USDT |
6,286,108.7335 GRT |
0.4113 USDT |
0.4056 USDT |
0.4141 USDT |
0.4259 USDT |
| 2022-03-26 |
0.4116 USDT |
3,655,302.8742 GRT |
0.4092 USDT |
0.4049 USDT |
0.4093 USDT |
0.4118 USDT |
| 2022-03-25 |
0.4299 USDT |
9,776,372.5445 GRT |
0.4401 USDT |
0.4010 USDT |
0.4105 USDT |
0.4140 USDT |
| 2022-03-24 |
0.4257 USDT |
9,614,619.7965 GRT |
0.4244 USDT |
0.4102 USDT |
0.4232 USDT |
0.4342 USDT |
| 2022-03-23 |
0.4170 USDT |
11,588,514.5241 GRT |
0.4102 USDT |
0.4008 USDT |
0.4101 USDT |
0.4206 USDT |
| 2022-03-22 |
0.4145 USDT |
7,785,294.4058 GRT |
0.4122 USDT |
0.4040 USDT |
0.4091 USDT |
0.4141 USDT |
| 2022-03-21 |
0.4038 USDT |
8,897,767.3640 GRT |
0.3903 USDT |
0.3802 USDT |
0.3887 USDT |
0.4104 USDT |
| 2022-03-20 |
0.4051 USDT |
7,515,379.1131 GRT |
0.4108 USDT |
0.3881 USDT |
0.3961 USDT |
0.3935 USDT |
| 2022-03-19 |
0.4165 USDT |
7,489,814.4714 GRT |
0.4108 USDT |
0.4064 USDT |
0.4131 USDT |
0.4118 USDT |
| 2022-03-18 |
0.4126 USDT |
15,029,944.4615 GRT |
0.4092 USDT |
0.3970 USDT |
0.4020 USDT |
0.4094 USDT |
| 2022-03-17 |
0.4144 USDT |
10,554,484.3080 GRT |
0.4540 USDT |
0.4018 USDT |
0.4089 USDT |
0.4114 USDT |
| 2022-03-16 |
0.4333 USDT |
11,323,679.9495 GRT |
0.4260 USDT |
0.4119 USDT |
0.4208 USDT |
0.4350 USDT |
| 2022-03-15 |
0.3923 USDT |
10,935,036.4709 GRT |
0.3655 USDT |
0.3518 USDT |
0.3629 USDT |
0.4252 USDT |
| 2022-03-14 |
0.3549 USDT |
4,833,108.9564 GRT |
0.3336 USDT |
0.3263 USDT |
0.3315 USDT |
0.3519 USDT |
| 2022-03-13 |
0.3424 USDT |
6,097,812.2336 GRT |
0.3184 USDT |
0.3162 USDT |
0.3192 USDT |
0.3449 USDT |
| 2022-03-12 |
0.3239 USDT |
2,640,358.8831 GRT |
0.3188 USDT |
0.3188 USDT |
0.3224 USDT |
0.3223 USDT |
| 2022-03-11 |
0.3284 USDT |
3,861,388.6480 GRT |
0.3258 USDT |
0.3159 USDT |
0.3198 USDT |
0.3225 USDT |
| 2022-03-10 |
0.3254 USDT |
4,182,115.1303 GRT |
0.3466 USDT |
0.3167 USDT |
0.3209 USDT |
0.3248 USDT |
| 2022-03-09 |
0.3527 USDT |
3,183,676.9391 GRT |
0.3352 USDT |
0.3350 USDT |
0.3395 USDT |
0.3433 USDT |