Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.4518 USDT |
4,299,670.6280 GRT |
0.4395 USDT |
0.4370 USDT |
0.4426 USDT |
0.4428 USDT |
| 2022-02-04 |
0.4164 USDT |
5,677,199.8534 GRT |
0.4059 USDT |
0.4017 USDT |
0.4040 USDT |
0.4297 USDT |
| 2022-02-03 |
0.3986 USDT |
3,097,210.1702 GRT |
0.4049 USDT |
0.3909 USDT |
0.3965 USDT |
0.3988 USDT |
| 2022-02-02 |
0.4282 USDT |
4,190,220.0107 GRT |
0.4393 USDT |
0.4080 USDT |
0.4140 USDT |
0.4120 USDT |
| 2022-02-01 |
0.4247 USDT |
6,354,705.8292 GRT |
0.4077 USDT |
0.4066 USDT |
0.4121 USDT |
0.4389 USDT |
| 2022-01-31 |
0.3931 USDT |
5,538,447.2554 GRT |
0.3993 USDT |
0.3796 USDT |
0.3828 USDT |
0.4095 USDT |
| 2022-01-30 |
0.4108 USDT |
4,933,593.4228 GRT |
0.4099 USDT |
0.3960 USDT |
0.4034 USDT |
0.4014 USDT |
| 2022-01-29 |
0.4146 USDT |
5,138,870.7325 GRT |
0.4137 USDT |
0.4059 USDT |
0.4106 USDT |
0.4083 USDT |
| 2022-01-28 |
0.4076 USDT |
7,114,100.9390 GRT |
0.4047 USDT |
0.3950 USDT |
0.4055 USDT |
0.4104 USDT |
| 2022-01-27 |
0.3970 USDT |
7,355,053.6587 GRT |
0.4048 USDT |
0.3839 USDT |
0.3899 USDT |
0.3911 USDT |
| 2022-01-26 |
0.4253 USDT |
8,712,250.3454 GRT |
0.4144 USDT |
0.3962 USDT |
0.4023 USDT |
0.4011 USDT |
| 2022-01-25 |
0.4007 USDT |
7,048,753.7137 GRT |
0.3930 USDT |
0.3839 USDT |
0.3924 USDT |
0.4072 USDT |
| 2022-01-24 |
0.3755 USDT |
6,619,556.3473 GRT |
0.4145 USDT |
0.3443 USDT |
0.3550 USDT |
0.3897 USDT |
| 2022-01-23 |
0.4148 USDT |
8,033,179.7745 GRT |
0.4162 USDT |
0.3920 USDT |
0.4017 USDT |
0.4154 USDT |
| 2022-01-22 |
0.4040 USDT |
7,849,781.7762 GRT |
0.4344 USDT |
0.3668 USDT |
0.3898 USDT |
0.4163 USDT |
| 2022-01-21 |
0.4744 USDT |
12,752,962.0774 GRT |
0.5000 USDT |
0.4216 USDT |
0.4422 USDT |
0.4399 USDT |
| 2022-01-20 |
0.5406 USDT |
5,776,550.2234 GRT |
0.5244 USDT |
0.5070 USDT |
0.5207 USDT |
0.5123 USDT |
| 2022-01-19 |
0.5232 USDT |
4,840,790.5301 GRT |
0.5320 USDT |
0.4992 USDT |
0.5056 USDT |
0.5296 USDT |
| 2022-01-18 |
0.5301 USDT |
5,500,037.2193 GRT |
0.5480 USDT |
0.5153 USDT |
0.5217 USDT |
0.5350 USDT |
| 2022-01-17 |
0.5608 USDT |
3,484,509.3513 GRT |
0.5894 USDT |
0.5386 USDT |
0.5430 USDT |
0.5427 USDT |
| 2022-01-16 |
0.5878 USDT |
2,595,114.7619 GRT |
0.5950 USDT |
0.5738 USDT |
0.5853 USDT |
0.5914 USDT |
| 2022-01-15 |
0.5849 USDT |
3,364,982.7931 GRT |
0.5793 USDT |
0.5710 USDT |
0.5747 USDT |
0.5963 USDT |
| 2022-01-14 |
0.5732 USDT |
5,470,347.2484 GRT |
0.5714 USDT |
0.5557 USDT |
0.5628 USDT |
0.5810 USDT |
| 2022-01-13 |
0.6013 USDT |
4,682,058.6134 GRT |
0.5938 USDT |
0.5760 USDT |
0.5827 USDT |
0.5820 USDT |
| 2022-01-12 |
0.5815 USDT |
5,479,682.7815 GRT |
0.5680 USDT |
0.5644 USDT |
0.5713 USDT |
0.5918 USDT |
| 2022-01-11 |
0.5536 USDT |
5,461,147.1086 GRT |
0.5430 USDT |
0.5368 USDT |
0.5436 USDT |
0.5658 USDT |
| 2022-01-10 |
0.5639 USDT |
8,684,175.2922 GRT |
0.5828 USDT |
0.5208 USDT |
0.5420 USDT |
0.5420 USDT |
| 2022-01-09 |
0.5818 USDT |
4,624,961.6326 GRT |
0.5733 USDT |
0.5661 USDT |
0.5757 USDT |
0.5880 USDT |
| 2022-01-08 |
0.5927 USDT |
5,786,891.6212 GRT |
0.5936 USDT |
0.5460 USDT |
0.5579 USDT |
0.5770 USDT |
| 2022-01-07 |
0.6105 USDT |
7,776,268.2514 GRT |
0.6359 USDT |
0.5823 USDT |
0.6023 USDT |
0.6050 USDT |
| 2022-01-06 |
0.6284 USDT |
7,646,534.1502 GRT |
0.6308 USDT |
0.6057 USDT |
0.6199 USDT |
0.6371 USDT |
| 2022-01-05 |
0.6966 USDT |
9,668,257.3000 GRT |
0.6791 USDT |
0.5989 USDT |
0.6400 USDT |
0.6333 USDT |
| 2022-01-04 |
0.6735 USDT |
10,935,021.1747 GRT |
0.6579 USDT |
0.6406 USDT |
0.6500 USDT |
0.6893 USDT |
| 2022-01-03 |
0.6774 USDT |
5,953,244.1926 GRT |
0.6768 USDT |
0.6538 USDT |
0.6629 USDT |
0.6544 USDT |
| 2022-01-02 |
0.6703 USDT |
3,851,520.7788 GRT |
0.6646 USDT |
0.6485 USDT |
0.6564 USDT |
0.6808 USDT |
| 2022-01-01 |
0.6506 USDT |
1,767,703.8424 GRT |
0.6429 USDT |
0.6377 USDT |
0.6450 USDT |
0.6543 USDT |
| 2021-12-31 |
0.6584 USDT |
6,105,892.2223 GRT |
0.6458 USDT |
0.6326 USDT |
0.6460 USDT |
0.6357 USDT |
| 2021-12-30 |
0.6436 USDT |
3,891,948.2595 GRT |
0.6325 USDT |
0.6128 USDT |
0.6289 USDT |
0.6520 USDT |
| 2021-12-29 |
0.6595 USDT |
6,248,163.5765 GRT |
0.6651 USDT |
0.6355 USDT |
0.6466 USDT |
0.6383 USDT |
| 2021-12-28 |
0.6967 USDT |
4,732,718.7037 GRT |
0.7377 USDT |
0.6610 USDT |
0.6705 USDT |
0.6677 USDT |
| 2021-12-27 |
0.7565 USDT |
5,461,491.4315 GRT |
0.7360 USDT |
0.7318 USDT |
0.7386 USDT |
0.7472 USDT |
| 2021-12-26 |
0.7232 USDT |
6,262,976.3703 GRT |
0.7202 USDT |
0.6852 USDT |
0.6965 USDT |
0.7360 USDT |
| 2021-12-25 |
0.7059 USDT |
3,334,706.5587 GRT |
0.6966 USDT |
0.6905 USDT |
0.7012 USDT |
0.7240 USDT |
| 2021-12-24 |
0.7281 USDT |
4,160,192.5877 GRT |
0.7340 USDT |
0.6990 USDT |
0.7079 USDT |
0.7043 USDT |
| 2021-12-23 |
0.7082 USDT |
4,628,909.4870 GRT |
0.6940 USDT |
0.6770 USDT |
0.6875 USDT |
0.7416 USDT |
| 2021-12-22 |
0.7136 USDT |
5,506,881.8242 GRT |
0.7097 USDT |
0.6916 USDT |
0.7085 USDT |
0.7118 USDT |
| 2021-12-21 |
0.6628 USDT |
10,174,563.5552 GRT |
0.6227 USDT |
0.6140 USDT |
0.6188 USDT |
0.6992 USDT |
| 2021-12-20 |
0.6220 USDT |
14,785,299.7175 GRT |
0.6476 USDT |
0.5894 USDT |
0.5986 USDT |
0.6224 USDT |
| 2021-12-19 |
0.6316 USDT |
9,113,233.7954 GRT |
0.6059 USDT |
0.6000 USDT |
0.6072 USDT |
0.6347 USDT |
| 2021-12-18 |
0.5978 USDT |
4,882,407.5553 GRT |
0.5891 USDT |
0.5806 USDT |
0.5923 USDT |
0.6044 USDT |