Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-28 |
0.0803 USDT |
19,553,754.4200 GRT |
0.0810 USDT |
0.0790 USDT |
0.0797 USDT |
0.0817 USDT |
| 2025-09-27 |
0.0814 USDT |
14,520,318.8413 GRT |
0.0825 USDT |
0.0806 USDT |
0.0812 USDT |
0.0810 USDT |
| 2025-09-26 |
0.0807 USDT |
34,127,436.7030 GRT |
0.0800 USDT |
0.0791 USDT |
0.0802 USDT |
0.0822 USDT |
| 2025-09-25 |
0.0812 USDT |
36,919,979.1498 GRT |
0.0826 USDT |
0.0784 USDT |
0.0809 USDT |
0.0799 USDT |
| 2025-09-24 |
0.0844 USDT |
15,412,801.2317 GRT |
0.0839 USDT |
0.0826 USDT |
0.0844 USDT |
0.0850 USDT |
| 2025-09-23 |
0.0845 USDT |
32,225,950.2659 GRT |
0.0848 USDT |
0.0831 USDT |
0.0843 USDT |
0.0839 USDT |
| 2025-09-22 |
0.0876 USDT |
37,110,721.8609 GRT |
0.0921 USDT |
0.0812 USDT |
0.0849 USDT |
0.0843 USDT |
| 2025-09-21 |
0.0931 USDT |
17,287,129.6109 GRT |
0.0938 USDT |
0.0921 USDT |
0.0930 USDT |
0.0921 USDT |
| 2025-09-20 |
0.0930 USDT |
10,492,461.4238 GRT |
0.0928 USDT |
0.0919 USDT |
0.0928 USDT |
0.0932 USDT |
| 2025-09-19 |
0.0948 USDT |
26,566,596.1070 GRT |
0.0969 USDT |
0.0922 USDT |
0.0933 USDT |
0.0928 USDT |
| 2025-09-18 |
0.0972 USDT |
15,344,080.3685 GRT |
0.0972 USDT |
0.0961 USDT |
0.0972 USDT |
0.0977 USDT |
| 2025-09-17 |
0.0944 USDT |
30,558,024.0151 GRT |
0.0948 USDT |
0.0922 USDT |
0.0932 USDT |
0.0972 USDT |
| 2025-09-16 |
0.0938 USDT |
28,619,666.4708 GRT |
0.0932 USDT |
0.0916 USDT |
0.0924 USDT |
0.0950 USDT |
| 2025-09-15 |
0.0943 USDT |
19,218,032.8038 GRT |
0.0966 USDT |
0.0923 USDT |
0.0933 USDT |
0.0927 USDT |
| 2025-09-14 |
0.0983 USDT |
16,711,508.3146 GRT |
0.1008 USDT |
0.0960 USDT |
0.0968 USDT |
0.0966 USDT |
| 2025-09-13 |
0.1013 USDT |
29,590,533.3228 GRT |
0.1009 USDT |
0.0994 USDT |
0.1007 USDT |
0.1008 USDT |
| 2025-09-12 |
0.0995 USDT |
41,607,724.4919 GRT |
0.0999 USDT |
0.0977 USDT |
0.0984 USDT |
0.1011 USDT |
| 2025-09-11 |
0.0979 USDT |
33,473,682.6308 GRT |
0.0978 USDT |
0.0955 USDT |
0.0975 USDT |
0.0972 USDT |
| 2025-09-10 |
0.0986 USDT |
36,753,924.0636 GRT |
0.0991 USDT |
0.0974 USDT |
0.0985 USDT |
0.0980 USDT |
| 2025-09-09 |
0.0941 USDT |
24,765,184.6797 GRT |
0.0917 USDT |
0.0916 USDT |
0.0929 USDT |
0.0963 USDT |
| 2025-09-08 |
0.0907 USDT |
36,107,716.8312 GRT |
0.0889 USDT |
0.0883 USDT |
0.0887 USDT |
0.0910 USDT |
| 2025-09-07 |
0.0887 USDT |
12,830,041.6397 GRT |
0.0876 USDT |
0.0875 USDT |
0.0880 USDT |
0.0881 USDT |
| 2025-09-06 |
0.0877 USDT |
13,475,478.6458 GRT |
0.0886 USDT |
0.0869 USDT |
0.0874 USDT |
0.0871 USDT |
| 2025-09-05 |
0.0890 USDT |
28,609,300.8882 GRT |
0.0880 USDT |
0.0872 USDT |
0.0882 USDT |
0.0886 USDT |
| 2025-09-04 |
0.0873 USDT |
25,052,759.2489 GRT |
0.0895 USDT |
0.0859 USDT |
0.0868 USDT |
0.0871 USDT |
| 2025-09-03 |
0.0900 USDT |
29,650,273.5457 GRT |
0.0898 USDT |
0.0892 USDT |
0.0899 USDT |
0.0894 USDT |
| 2025-09-02 |
0.0878 USDT |
38,564,129.8423 GRT |
0.0872 USDT |
0.0862 USDT |
0.0873 USDT |
0.0885 USDT |
| 2025-09-01 |
0.0887 USDT |
21,305,997.7682 GRT |
0.0886 USDT |
0.0866 USDT |
0.0877 USDT |
0.0887 USDT |
| 2025-08-31 |
0.0906 USDT |
20,755,306.4055 GRT |
0.0896 USDT |
0.0894 USDT |
0.0901 USDT |
0.0896 USDT |
| 2025-08-30 |
0.0883 USDT |
16,827,963.3810 GRT |
0.0877 USDT |
0.0864 USDT |
0.0878 USDT |
0.0887 USDT |
| 2025-08-29 |
0.0896 USDT |
44,687,903.5004 GRT |
0.0935 USDT |
0.0869 USDT |
0.0881 USDT |
0.0879 USDT |
| 2025-08-28 |
0.0920 USDT |
26,583,138.4895 GRT |
0.0904 USDT |
0.0899 USDT |
0.0910 USDT |
0.0925 USDT |
| 2025-08-27 |
0.0899 USDT |
11,295,509.1424 GRT |
0.0900 USDT |
0.0889 USDT |
0.0897 USDT |
0.0897 USDT |
| 2025-08-26 |
0.0882 USDT |
33,928,949.2657 GRT |
0.0865 USDT |
0.0857 USDT |
0.0870 USDT |
0.0894 USDT |
| 2025-08-25 |
0.0912 USDT |
47,882,093.7898 GRT |
0.0941 USDT |
0.0888 USDT |
0.0896 USDT |
0.0892 USDT |
| 2025-08-24 |
0.0935 USDT |
48,877,886.1475 GRT |
0.0954 USDT |
0.0908 USDT |
0.0917 USDT |
0.0948 USDT |
| 2025-08-23 |
0.0955 USDT |
31,816,585.0279 GRT |
0.1018 USDT |
0.0938 USDT |
0.0949 USDT |
0.0947 USDT |
| 2025-08-22 |
0.0941 USDT |
61,454,347.5803 GRT |
0.0896 USDT |
0.0868 USDT |
0.0886 USDT |
0.1019 USDT |
| 2025-08-21 |
0.0909 USDT |
21,406,535.2365 GRT |
0.0926 USDT |
0.0892 USDT |
0.0899 USDT |
0.0899 USDT |
| 2025-08-20 |
0.0899 USDT |
33,902,293.9355 GRT |
0.0883 USDT |
0.0876 USDT |
0.0891 USDT |
0.0915 USDT |
| 2025-08-19 |
0.0903 USDT |
50,606,700.0610 GRT |
0.0911 USDT |
0.0875 USDT |
0.0890 USDT |
0.0892 USDT |
| 2025-08-18 |
0.0913 USDT |
34,075,455.3798 GRT |
0.0941 USDT |
0.0897 USDT |
0.0909 USDT |
0.0912 USDT |
| 2025-08-17 |
0.0957 USDT |
28,690,762.6079 GRT |
0.0955 USDT |
0.0939 USDT |
0.0946 USDT |
0.0941 USDT |
| 2025-08-16 |
0.0939 USDT |
25,976,829.4627 GRT |
0.0928 USDT |
0.0925 USDT |
0.0933 USDT |
0.0948 USDT |
| 2025-08-15 |
0.0936 USDT |
24,367,785.4147 GRT |
0.0930 USDT |
0.0924 USDT |
0.0934 USDT |
0.0937 USDT |
| 2025-08-14 |
0.0989 USDT |
64,054,699.7855 GRT |
0.1015 USDT |
0.0924 USDT |
0.0940 USDT |
0.0927 USDT |
| 2025-08-13 |
0.1025 USDT |
63,027,445.0167 GRT |
0.1015 USDT |
0.0999 USDT |
0.1011 USDT |
0.1011 USDT |
| 2025-08-12 |
0.0938 USDT |
24,700,144.9943 GRT |
0.0933 USDT |
0.0921 USDT |
0.0933 USDT |
0.0958 USDT |
| 2025-08-11 |
0.1010 USDT |
15,360,285.7257 GRT |
0.0990 USDT |
0.0983 USDT |
0.0994 USDT |
0.1016 USDT |
| 2025-08-10 |
0.0987 USDT |
35,019,598.4406 GRT |
0.1002 USDT |
0.0961 USDT |
0.0973 USDT |
0.0988 USDT |