Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
0.6465 USDT |
16,913,620.2033 GRT |
0.6517 USDT |
0.5943 USDT |
0.6137 USDT |
0.6248 USDT |
| 2021-05-28 |
0.6990 USDT |
22,031,084.2216 GRT |
0.7715 USDT |
0.6175 USDT |
0.6447 USDT |
0.6504 USDT |
| 2021-05-27 |
0.7943 USDT |
16,544,795.2312 GRT |
0.8430 USDT |
0.7501 USDT |
0.7704 USDT |
0.7808 USDT |
| 2021-05-26 |
0.8439 USDT |
18,280,589.9812 GRT |
0.8233 USDT |
0.8032 USDT |
0.8308 USDT |
0.8362 USDT |
| 2021-05-25 |
0.7863 USDT |
21,488,335.1854 GRT |
0.8262 USDT |
0.7224 USDT |
0.7508 USDT |
0.7943 USDT |
| 2021-05-24 |
0.7466 USDT |
26,181,320.4031 GRT |
0.6500 USDT |
0.6289 USDT |
0.6579 USDT |
0.8181 USDT |
| 2021-05-23 |
0.6405 USDT |
33,963,592.0930 GRT |
0.7896 USDT |
0.5002 USDT |
0.5819 USDT |
0.6349 USDT |
| 2021-05-22 |
0.8053 USDT |
20,281,788.7787 GRT |
0.8527 USDT |
0.7594 USDT |
0.7875 USDT |
0.7949 USDT |
| 2021-05-21 |
0.8360 USDT |
26,050,522.2483 GRT |
0.9058 USDT |
0.7421 USDT |
0.7931 USDT |
0.8365 USDT |
| 2021-05-20 |
0.8633 USDT |
26,051,498.9493 GRT |
0.7455 USDT |
0.6900 USDT |
0.7660 USDT |
0.8918 USDT |
| 2021-05-19 |
0.8823 USDT |
47,381,809.8272 GRT |
1.2250 USDT |
0.5377 USDT |
0.8136 USDT |
0.7741 USDT |
| 2021-05-18 |
1.2179 USDT |
9,946,206.2245 GRT |
1.1949 USDT |
1.1772 USDT |
1.2137 USDT |
1.2228 USDT |
| 2021-05-17 |
1.2332 USDT |
18,700,415.4240 GRT |
1.2981 USDT |
1.1667 USDT |
1.1976 USDT |
1.1967 USDT |
| 2021-05-16 |
1.3337 USDT |
15,218,013.3262 GRT |
1.3174 USDT |
1.2310 USDT |
1.2832 USDT |
1.2888 USDT |
| 2021-05-15 |
1.4253 USDT |
23,525,532.0965 GRT |
1.3646 USDT |
1.3033 USDT |
1.3566 USDT |
1.3770 USDT |
| 2021-05-14 |
1.3407 USDT |
15,396,735.5318 GRT |
1.3138 USDT |
1.2842 USDT |
1.3219 USDT |
1.3609 USDT |
| 2021-05-13 |
1.3050 USDT |
21,364,156.4427 GRT |
1.2884 USDT |
1.2117 USDT |
1.2774 USDT |
1.2899 USDT |
| 2021-05-12 |
1.4569 USDT |
19,623,185.6709 GRT |
1.4604 USDT |
1.3423 USDT |
1.4185 USDT |
1.3771 USDT |
| 2021-05-11 |
1.4010 USDT |
12,665,547.5290 GRT |
1.3821 USDT |
1.3244 USDT |
1.3684 USDT |
1.4691 USDT |
| 2021-05-10 |
1.4512 USDT |
17,574,196.1145 GRT |
1.5337 USDT |
1.2616 USDT |
1.3967 USDT |
1.3804 USDT |
| 2021-05-09 |
1.5362 USDT |
10,736,644.0437 GRT |
1.5864 USDT |
1.4758 USDT |
1.5180 USDT |
1.5366 USDT |
| 2021-05-08 |
1.6075 USDT |
10,374,737.5999 GRT |
1.6000 USDT |
1.5586 USDT |
1.5824 USDT |
1.5809 USDT |
| 2021-05-07 |
1.6275 USDT |
17,672,908.7873 GRT |
1.6048 USDT |
1.5210 USDT |
1.5640 USDT |
1.5905 USDT |
| 2021-05-06 |
1.5872 USDT |
20,265,385.6002 GRT |
1.5345 USDT |
1.5071 USDT |
1.5315 USDT |
1.6066 USDT |
| 2021-05-05 |
1.5149 USDT |
9,209,770.0419 GRT |
1.4317 USDT |
1.4206 USDT |
1.4927 USDT |
1.5340 USDT |
| 2021-05-04 |
1.5042 USDT |
12,715,720.9152 GRT |
1.5898 USDT |
1.4155 USDT |
1.4728 USDT |
1.4526 USDT |
| 2021-05-03 |
1.6375 USDT |
9,825,060.5756 GRT |
1.6102 USDT |
1.5711 USDT |
1.6007 USDT |
1.6027 USDT |
| 2021-05-02 |
1.6070 USDT |
9,614,589.2657 GRT |
1.6764 USDT |
1.5430 USDT |
1.5884 USDT |
1.6109 USDT |
| 2021-05-01 |
1.6446 USDT |
17,825,984.0708 GRT |
1.5598 USDT |
1.5513 USDT |
1.5718 USDT |
1.6692 USDT |
| 2021-04-30 |
1.5498 USDT |
10,755,765.5835 GRT |
1.4976 USDT |
1.4703 USDT |
1.5038 USDT |
1.5422 USDT |
| 2021-04-29 |
1.5038 USDT |
9,878,379.4010 GRT |
1.5343 USDT |
1.4410 USDT |
1.4747 USDT |
1.4869 USDT |
| 2021-04-28 |
1.5454 USDT |
14,770,270.4279 GRT |
1.5609 USDT |
1.4821 USDT |
1.5172 USDT |
1.5326 USDT |
| 2021-04-27 |
1.5229 USDT |
10,745,497.5195 GRT |
1.4595 USDT |
1.4457 USDT |
1.4853 USDT |
1.5342 USDT |
| 2021-04-26 |
1.4178 USDT |
12,171,710.5012 GRT |
1.2592 USDT |
1.2482 USDT |
1.3261 USDT |
1.4500 USDT |
| 2021-04-25 |
1.2710 USDT |
6,979,865.3856 GRT |
1.2569 USDT |
1.1918 USDT |
1.2479 USDT |
1.2471 USDT |
| 2021-04-24 |
1.3169 USDT |
9,830,864.1788 GRT |
1.3950 USDT |
1.2490 USDT |
1.2903 USDT |
1.2663 USDT |
| 2021-04-23 |
1.2822 USDT |
27,204,043.5816 GRT |
1.4092 USDT |
1.1264 USDT |
1.2599 USDT |
1.3736 USDT |
| 2021-04-22 |
1.5205 USDT |
15,528,353.8317 GRT |
1.5258 USDT |
1.3961 USDT |
1.4631 USDT |
1.4260 USDT |
| 2021-04-21 |
1.5880 USDT |
12,786,505.6213 GRT |
1.5882 USDT |
1.4900 USDT |
1.5490 USDT |
1.5298 USDT |
| 2021-04-20 |
1.5248 USDT |
16,155,040.2835 GRT |
1.5603 USDT |
1.4216 USDT |
1.4753 USDT |
1.5754 USDT |
| 2021-04-19 |
1.6538 USDT |
13,163,555.9069 GRT |
1.7033 USDT |
1.5269 USDT |
1.5948 USDT |
1.5809 USDT |
| 2021-04-18 |
1.6654 USDT |
37,759,036.4935 GRT |
1.9287 USDT |
1.4526 USDT |
1.6358 USDT |
1.7151 USDT |
| 2021-04-17 |
2.0221 USDT |
13,569,707.4398 GRT |
1.9881 USDT |
1.9206 USDT |
1.9803 USDT |
1.9399 USDT |
| 2021-04-16 |
2.0249 USDT |
15,104,288.9928 GRT |
2.0959 USDT |
1.9073 USDT |
1.9900 USDT |
1.9944 USDT |
| 2021-04-15 |
2.0792 USDT |
16,979,594.8228 GRT |
2.0254 USDT |
1.9567 USDT |
2.0200 USDT |
2.0966 USDT |
| 2021-04-14 |
1.9838 USDT |
25,806,395.5737 GRT |
1.9214 USDT |
1.8200 USDT |
1.9261 USDT |
2.0406 USDT |
| 2021-04-13 |
1.9721 USDT |
14,317,631.3165 GRT |
2.0158 USDT |
1.9048 USDT |
1.9437 USDT |
1.9450 USDT |
| 2021-04-12 |
2.0093 USDT |
31,926,576.9433 GRT |
1.8990 USDT |
1.8792 USDT |
1.9099 USDT |
2.0291 USDT |
| 2021-04-11 |
1.8476 USDT |
10,287,789.9265 GRT |
1.8883 USDT |
1.7950 USDT |
1.8307 USDT |
1.8900 USDT |
| 2021-04-10 |
1.8334 USDT |
16,824,780.0076 GRT |
1.7389 USDT |
1.7122 USDT |
1.7388 USDT |
1.8964 USDT |