Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-09 |
0.0984 USDT |
45,434,200.4487 GRT |
0.0958 USDT |
0.0951 USDT |
0.0957 USDT |
0.1001 USDT |
| 2025-08-08 |
0.0947 USDT |
33,421,230.7199 GRT |
0.0956 USDT |
0.0935 USDT |
0.0943 USDT |
0.0943 USDT |
| 2025-08-07 |
0.0937 USDT |
42,322,208.1971 GRT |
0.0919 USDT |
0.0915 USDT |
0.0921 USDT |
0.0932 USDT |
| 2025-08-06 |
0.0899 USDT |
28,467,420.9702 GRT |
0.0899 USDT |
0.0872 USDT |
0.0879 USDT |
0.0916 USDT |
| 2025-08-05 |
0.0906 USDT |
43,093,139.0774 GRT |
0.0934 USDT |
0.0881 USDT |
0.0893 USDT |
0.0884 USDT |
| 2025-08-04 |
0.0929 USDT |
25,104,336.6742 GRT |
0.0914 USDT |
0.0912 USDT |
0.0923 USDT |
0.0940 USDT |
| 2025-08-03 |
0.0902 USDT |
18,986,019.3403 GRT |
0.0886 USDT |
0.0872 USDT |
0.0894 USDT |
0.0908 USDT |
| 2025-08-02 |
0.0898 USDT |
20,751,126.6921 GRT |
0.0908 USDT |
0.0873 USDT |
0.0888 USDT |
0.0887 USDT |
| 2025-08-01 |
0.0924 USDT |
57,376,017.8198 GRT |
0.0941 USDT |
0.0898 USDT |
0.0919 USDT |
0.0920 USDT |
| 2025-07-31 |
0.0999 USDT |
29,145,297.0324 GRT |
0.1003 USDT |
0.0970 USDT |
0.0986 USDT |
0.0976 USDT |
| 2025-07-30 |
0.0997 USDT |
24,509,735.0454 GRT |
0.1022 USDT |
0.0970 USDT |
0.0986 USDT |
0.0992 USDT |
| 2025-07-29 |
0.1033 USDT |
31,993,749.2259 GRT |
0.1029 USDT |
0.1002 USDT |
0.1019 USDT |
0.1014 USDT |
| 2025-07-28 |
0.1083 USDT |
39,186,713.4964 GRT |
0.1100 USDT |
0.1018 USDT |
0.1027 USDT |
0.1025 USDT |
| 2025-07-27 |
0.1076 USDT |
25,817,865.9850 GRT |
0.1051 USDT |
0.1047 USDT |
0.1054 USDT |
0.1098 USDT |
| 2025-07-26 |
0.1049 USDT |
22,748,849.7538 GRT |
0.1049 USDT |
0.1040 USDT |
0.1047 USDT |
0.1059 USDT |
| 2025-07-25 |
0.1020 USDT |
51,231,256.4052 GRT |
0.1027 USDT |
0.0989 USDT |
0.1012 USDT |
0.1050 USDT |
| 2025-07-24 |
0.1042 USDT |
85,998,825.3684 GRT |
0.1026 USDT |
0.0985 USDT |
0.1017 USDT |
0.1029 USDT |
| 2025-07-23 |
0.1077 USDT |
46,618,675.3114 GRT |
0.1134 USDT |
0.1008 USDT |
0.1032 USDT |
0.1027 USDT |
| 2025-07-22 |
0.1117 USDT |
64,557,126.5451 GRT |
0.1147 USDT |
0.1082 USDT |
0.1105 USDT |
0.1102 USDT |
| 2025-07-21 |
0.1166 USDT |
55,147,224.3062 GRT |
0.1156 USDT |
0.1130 USDT |
0.1144 USDT |
0.1146 USDT |
| 2025-07-20 |
0.1141 USDT |
33,581,934.2287 GRT |
0.1100 USDT |
0.1091 USDT |
0.1102 USDT |
0.1162 USDT |
| 2025-07-19 |
0.1072 USDT |
21,597,228.7623 GRT |
0.1068 USDT |
0.1043 USDT |
0.1061 USDT |
0.1054 USDT |
| 2025-07-18 |
0.1107 USDT |
52,482,885.1109 GRT |
0.1064 USDT |
0.1052 USDT |
0.1081 USDT |
0.1080 USDT |
| 2025-07-17 |
0.1046 USDT |
63,388,672.4730 GRT |
0.1038 USDT |
0.1010 USDT |
0.1030 USDT |
0.1072 USDT |
| 2025-07-16 |
0.1037 USDT |
39,862,225.2420 GRT |
0.1033 USDT |
0.1007 USDT |
0.1020 USDT |
0.1061 USDT |
| 2025-07-15 |
0.0978 USDT |
33,406,798.6403 GRT |
0.0991 USDT |
0.0952 USDT |
0.0968 USDT |
0.1019 USDT |
| 2025-07-14 |
0.1016 USDT |
34,035,140.2012 GRT |
0.1012 USDT |
0.0977 USDT |
0.0993 USDT |
0.0991 USDT |
| 2025-07-13 |
0.0988 USDT |
15,019,293.4210 GRT |
0.0958 USDT |
0.0954 USDT |
0.0968 USDT |
0.1000 USDT |
| 2025-07-12 |
0.0969 USDT |
12,177,495.1842 GRT |
0.0962 USDT |
0.0946 USDT |
0.0966 USDT |
0.0967 USDT |
| 2025-07-11 |
0.0991 USDT |
32,998,541.6559 GRT |
0.0970 USDT |
0.0954 USDT |
0.0974 USDT |
0.1001 USDT |
| 2025-07-10 |
0.0909 USDT |
24,450,404.6094 GRT |
0.0903 USDT |
0.0893 USDT |
0.0901 USDT |
0.0926 USDT |
| 2025-07-09 |
0.0856 USDT |
9,993,844.4091 GRT |
0.0852 USDT |
0.0843 USDT |
0.0852 USDT |
0.0864 USDT |
| 2025-07-08 |
0.0837 USDT |
20,036,826.7299 GRT |
0.0826 USDT |
0.0817 USDT |
0.0825 USDT |
0.0851 USDT |
| 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 |