Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.0843 USDT |
15,886,259.2962 GRT |
0.0848 USDT |
0.0827 USDT |
0.0836 USDT |
0.0831 USDT |
| 2025-07-06 |
0.0824 USDT |
4,895,156.6819 GRT |
0.0825 USDT |
0.0819 USDT |
0.0822 USDT |
0.0825 USDT |
| 2025-07-05 |
0.0825 USDT |
8,446,018.8983 GRT |
0.0825 USDT |
0.0814 USDT |
0.0820 USDT |
0.0816 USDT |
| 2025-07-04 |
0.0855 USDT |
9,907,260.7218 GRT |
0.0873 USDT |
0.0833 USDT |
0.0846 USDT |
0.0841 USDT |
| 2025-07-03 |
0.0881 USDT |
14,791,558.1479 GRT |
0.0869 USDT |
0.0867 USDT |
0.0877 USDT |
0.0879 USDT |
| 2025-07-02 |
0.0845 USDT |
27,684,081.2301 GRT |
0.0794 USDT |
0.0788 USDT |
0.0801 USDT |
0.0868 USDT |
| 2025-07-01 |
0.0824 USDT |
11,516,000.6469 GRT |
0.0840 USDT |
0.0808 USDT |
0.0812 USDT |
0.0811 USDT |
| 2025-06-30 |
0.0850 USDT |
25,875,514.8197 GRT |
0.0872 USDT |
0.0836 USDT |
0.0846 USDT |
0.0839 USDT |
| 2025-06-29 |
0.0845 USDT |
7,333,302.0667 GRT |
0.0844 USDT |
0.0833 USDT |
0.0839 USDT |
0.0836 USDT |
| 2025-06-28 |
0.0816 USDT |
7,066,761.8680 GRT |
0.0811 USDT |
0.0808 USDT |
0.0813 USDT |
0.0823 USDT |
| 2025-06-27 |
0.0800 USDT |
17,402,683.4381 GRT |
0.0789 USDT |
0.0778 USDT |
0.0792 USDT |
0.0797 USDT |
| 2025-06-26 |
0.0806 USDT |
20,868,683.7242 GRT |
0.0809 USDT |
0.0786 USDT |
0.0794 USDT |
0.0789 USDT |
| 2025-06-25 |
0.0826 USDT |
21,274,442.5139 GRT |
0.0840 USDT |
0.0804 USDT |
0.0810 USDT |
0.0806 USDT |
| 2025-06-24 |
0.0827 USDT |
23,719,317.5448 GRT |
0.0814 USDT |
0.0814 USDT |
0.0821 USDT |
0.0836 USDT |
| 2025-06-23 |
0.0758 USDT |
42,612,343.9176 GRT |
0.0736 USDT |
0.0723 USDT |
0.0737 USDT |
0.0814 USDT |
| 2025-06-22 |
0.0742 USDT |
36,945,789.4687 GRT |
0.0765 USDT |
0.0705 USDT |
0.0729 USDT |
0.0728 USDT |
| 2025-06-21 |
0.0810 USDT |
6,202,237.1287 GRT |
0.0802 USDT |
0.0801 USDT |
0.0807 USDT |
0.0810 USDT |
| 2025-06-20 |
0.0843 USDT |
8,798,766.9302 GRT |
0.0838 USDT |
0.0826 USDT |
0.0830 USDT |
0.0852 USDT |
| 2025-06-19 |
0.0842 USDT |
12,571,415.4600 GRT |
0.0845 USDT |
0.0825 USDT |
0.0831 USDT |
0.0827 USDT |
| 2025-06-18 |
0.0829 USDT |
17,524,653.6648 GRT |
0.0838 USDT |
0.0800 USDT |
0.0818 USDT |
0.0822 USDT |
| 2025-06-17 |
0.0867 USDT |
14,165,960.5728 GRT |
0.0876 USDT |
0.0848 USDT |
0.0856 USDT |
0.0855 USDT |
| 2025-06-16 |
0.0888 USDT |
18,083,547.9995 GRT |
0.0867 USDT |
0.0854 USDT |
0.0869 USDT |
0.0910 USDT |
| 2025-06-15 |
0.0868 USDT |
12,777,158.9260 GRT |
0.0870 USDT |
0.0860 USDT |
0.0865 USDT |
0.0864 USDT |
| 2025-06-14 |
0.0877 USDT |
6,521,596.2306 GRT |
0.0881 USDT |
0.0868 USDT |
0.0874 USDT |
0.0880 USDT |
| 2025-06-13 |
0.0856 USDT |
70,750,265.1162 GRT |
0.0897 USDT |
0.0829 USDT |
0.0852 USDT |
0.0881 USDT |
| 2025-06-12 |
0.0946 USDT |
31,761,165.5522 GRT |
0.0971 USDT |
0.0919 USDT |
0.0933 USDT |
0.0934 USDT |
| 2025-06-11 |
0.1008 USDT |
48,077,535.2687 GRT |
0.1022 USDT |
0.0985 USDT |
0.0998 USDT |
0.1026 USDT |
| 2025-06-10 |
0.0973 USDT |
34,550,881.3598 GRT |
0.0974 USDT |
0.0954 USDT |
0.0964 USDT |
0.0995 USDT |
| 2025-06-09 |
0.0925 USDT |
43,081,942.5541 GRT |
0.0916 USDT |
0.0895 USDT |
0.0904 USDT |
0.0951 USDT |
| 2025-06-08 |
0.0918 USDT |
37,233,306.3215 GRT |
0.0918 USDT |
0.0908 USDT |
0.0913 USDT |
0.0927 USDT |
| 2025-06-07 |
0.0922 USDT |
27,530,639.3042 GRT |
0.0894 USDT |
0.0892 USDT |
0.0906 USDT |
0.0923 USDT |
| 2025-06-06 |
0.0890 USDT |
34,390,836.0508 GRT |
0.0872 USDT |
0.0867 USDT |
0.0881 USDT |
0.0898 USDT |
| 2025-06-05 |
0.0924 USDT |
54,068,899.1404 GRT |
0.0945 USDT |
0.0860 USDT |
0.0879 USDT |
0.0873 USDT |
| 2025-06-04 |
0.0977 USDT |
26,186,397.3424 GRT |
0.0975 USDT |
0.0953 USDT |
0.0963 USDT |
0.0960 USDT |
| 2025-06-03 |
0.0989 USDT |
54,121,241.7746 GRT |
0.0992 USDT |
0.0971 USDT |
0.0981 USDT |
0.0975 USDT |
| 2025-06-02 |
0.0950 USDT |
32,841,620.4299 GRT |
0.0961 USDT |
0.0929 USDT |
0.0936 USDT |
0.0979 USDT |
| 2025-06-01 |
0.0944 USDT |
10,364,927.8543 GRT |
0.0950 USDT |
0.0925 USDT |
0.0938 USDT |
0.0936 USDT |
| 2025-05-31 |
0.0924 USDT |
39,136,421.2923 GRT |
0.0922 USDT |
0.0892 USDT |
0.0911 USDT |
0.0953 USDT |
| 2025-05-30 |
0.1002 USDT |
55,335,256.9162 GRT |
0.1052 USDT |
0.0978 USDT |
0.0992 USDT |
0.0985 USDT |
| 2025-05-29 |
0.1097 USDT |
48,645,335.6639 GRT |
0.1110 USDT |
0.1057 USDT |
0.1068 USDT |
0.1063 USDT |
| 2025-05-28 |
0.1110 USDT |
26,419,368.4841 GRT |
0.1115 USDT |
0.1086 USDT |
0.1105 USDT |
0.1116 USDT |
| 2025-05-27 |
0.1120 USDT |
39,526,114.3410 GRT |
0.1089 USDT |
0.1068 USDT |
0.1089 USDT |
0.1115 USDT |
| 2025-05-26 |
0.1120 USDT |
25,989,535.5947 GRT |
0.1102 USDT |
0.1094 USDT |
0.1106 USDT |
0.1124 USDT |
| 2025-05-25 |
0.1059 USDT |
24,739,262.4536 GRT |
0.1057 USDT |
0.1036 USDT |
0.1050 USDT |
0.1102 USDT |
| 2025-05-24 |
0.1100 USDT |
22,402,619.0074 GRT |
0.1093 USDT |
0.1084 USDT |
0.1098 USDT |
0.1107 USDT |
| 2025-05-23 |
0.1163 USDT |
50,216,609.9353 GRT |
0.1243 USDT |
0.1084 USDT |
0.1114 USDT |
0.1092 USDT |
| 2025-05-22 |
0.1194 USDT |
42,820,382.7024 GRT |
0.1144 USDT |
0.1143 USDT |
0.1163 USDT |
0.1200 USDT |
| 2025-05-21 |
0.1113 USDT |
27,518,492.3265 GRT |
0.1107 USDT |
0.1086 USDT |
0.1096 USDT |
0.1128 USDT |
| 2025-05-20 |
0.1087 USDT |
31,631,531.8027 GRT |
0.1103 USDT |
0.1057 USDT |
0.1074 USDT |
0.1093 USDT |
| 2025-05-19 |
0.1082 USDT |
45,409,152.9576 GRT |
0.1145 USDT |
0.1044 USDT |
0.1065 USDT |
0.1095 USDT |