Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.1994 USDT |
11,400,396.3298 GRT |
0.2025 USDT |
0.1927 USDT |
0.1966 USDT |
0.2035 USDT |
| 2025-01-20 |
0.2052 USDT |
17,270,264.5227 GRT |
0.1976 USDT |
0.1902 USDT |
0.1939 USDT |
0.2042 USDT |
| 2025-01-19 |
0.2125 USDT |
13,279,636.7933 GRT |
0.2184 USDT |
0.1993 USDT |
0.2063 USDT |
0.2155 USDT |
| 2025-01-18 |
0.2256 USDT |
7,039,538.0953 GRT |
0.2348 USDT |
0.2168 USDT |
0.2207 USDT |
0.2236 USDT |
| 2025-01-17 |
0.2235 USDT |
5,661,273.3575 GRT |
0.2127 USDT |
0.2125 USDT |
0.2172 USDT |
0.2317 USDT |
| 2025-01-16 |
0.2125 USDT |
7,567,444.9204 GRT |
0.2161 USDT |
0.2071 USDT |
0.2103 USDT |
0.2123 USDT |
| 2025-01-15 |
0.2018 USDT |
4,649,289.4705 GRT |
0.2040 USDT |
0.1963 USDT |
0.1990 USDT |
0.2080 USDT |
| 2025-01-14 |
0.1978 USDT |
7,322,803.4532 GRT |
0.1933 USDT |
0.1922 USDT |
0.1942 USDT |
0.2032 USDT |
| 2025-01-13 |
0.1906 USDT |
6,431,844.0949 GRT |
0.2020 USDT |
0.1810 USDT |
0.1850 USDT |
0.1880 USDT |
| 2025-01-12 |
0.2042 USDT |
2,764,183.0330 GRT |
0.2058 USDT |
0.2008 USDT |
0.2025 USDT |
0.2047 USDT |
| 2025-01-11 |
0.2037 USDT |
4,457,328.9099 GRT |
0.2063 USDT |
0.2014 USDT |
0.2032 USDT |
0.2031 USDT |
| 2025-01-10 |
0.2061 USDT |
5,321,567.5486 GRT |
0.2034 USDT |
0.1995 USDT |
0.2044 USDT |
0.2030 USDT |
| 2025-01-09 |
0.2078 USDT |
6,594,566.1587 GRT |
0.2118 USDT |
0.1990 USDT |
0.2041 USDT |
0.2053 USDT |
| 2025-01-08 |
0.2127 USDT |
10,480,256.2410 GRT |
0.2210 USDT |
0.1986 USDT |
0.2077 USDT |
0.2111 USDT |
| 2025-01-07 |
0.2434 USDT |
4,657,700.5724 GRT |
0.2482 USDT |
0.2300 USDT |
0.2327 USDT |
0.2325 USDT |
| 2025-01-06 |
0.2429 USDT |
1,954,232.1056 GRT |
0.2431 USDT |
0.2369 USDT |
0.2430 USDT |
0.2410 USDT |
| 2025-01-05 |
0.2380 USDT |
3,358,266.5711 GRT |
0.2406 USDT |
0.2320 USDT |
0.2363 USDT |
0.2378 USDT |
| 2025-01-04 |
0.2416 USDT |
5,580,892.9839 GRT |
0.2418 USDT |
0.2372 USDT |
0.2406 USDT |
0.2421 USDT |
| 2025-01-03 |
0.2286 USDT |
5,912,632.7187 GRT |
0.2199 USDT |
0.2161 USDT |
0.2183 USDT |
0.2408 USDT |
| 2025-01-02 |
0.2181 USDT |
5,461,480.1838 GRT |
0.2090 USDT |
0.2088 USDT |
0.2138 USDT |
0.2215 USDT |
| 2025-01-01 |
0.2003 USDT |
3,897,905.5366 GRT |
0.2000 USDT |
0.1961 USDT |
0.1985 USDT |
0.2013 USDT |
| 2024-12-31 |
0.2008 USDT |
3,416,142.3224 GRT |
0.2040 USDT |
0.1980 USDT |
0.2002 USDT |
0.2039 USDT |
| 2024-12-30 |
0.2106 USDT |
3,478,572.4520 GRT |
0.2070 USDT |
0.2057 USDT |
0.2091 USDT |
0.2107 USDT |
| 2024-12-29 |
0.2134 USDT |
4,219,546.1063 GRT |
0.2159 USDT |
0.2068 USDT |
0.2083 USDT |
0.2083 USDT |
| 2024-12-28 |
0.2079 USDT |
4,005,143.4005 GRT |
0.2079 USDT |
0.2055 USDT |
0.2076 USDT |
0.2133 USDT |
| 2024-12-27 |
0.2110 USDT |
6,864,331.7307 GRT |
0.2081 USDT |
0.2053 USDT |
0.2081 USDT |
0.2107 USDT |
| 2024-12-26 |
0.2132 USDT |
5,677,715.4438 GRT |
0.2237 USDT |
0.2057 USDT |
0.2080 USDT |
0.2077 USDT |
| 2024-12-25 |
0.2262 USDT |
6,877,846.5002 GRT |
0.2304 USDT |
0.2197 USDT |
0.2233 USDT |
0.2221 USDT |
| 2024-12-24 |
0.2241 USDT |
7,024,271.3412 GRT |
0.2235 USDT |
0.2163 USDT |
0.2192 USDT |
0.2292 USDT |
| 2024-12-23 |
0.2079 USDT |
6,517,436.3701 GRT |
0.2062 USDT |
0.2003 USDT |
0.2058 USDT |
0.2083 USDT |
| 2024-12-22 |
0.2073 USDT |
5,057,599.5829 GRT |
0.2054 USDT |
0.2005 USDT |
0.2054 USDT |
0.2109 USDT |
| 2024-12-21 |
0.2222 USDT |
5,799,134.1794 GRT |
0.2182 USDT |
0.2160 USDT |
0.2186 USDT |
0.2244 USDT |
| 2024-12-20 |
0.2076 USDT |
16,710,856.5981 GRT |
0.2107 USDT |
0.1844 USDT |
0.1952 USDT |
0.2197 USDT |
| 2024-12-19 |
0.2262 USDT |
14,407,570.5973 GRT |
0.2340 USDT |
0.2034 USDT |
0.2118 USDT |
0.2126 USDT |
| 2024-12-18 |
0.2531 USDT |
7,634,584.1939 GRT |
0.2603 USDT |
0.2463 USDT |
0.2509 USDT |
0.2514 USDT |
| 2024-12-17 |
0.2705 USDT |
9,308,687.7491 GRT |
0.2751 USDT |
0.2581 USDT |
0.2621 USDT |
0.2600 USDT |
| 2024-12-16 |
0.2788 USDT |
7,873,987.4197 GRT |
0.2870 USDT |
0.2677 USDT |
0.2710 USDT |
0.2785 USDT |
| 2024-12-15 |
0.2734 USDT |
4,417,747.2683 GRT |
0.2724 USDT |
0.2653 USDT |
0.2703 USDT |
0.2870 USDT |
| 2024-12-14 |
0.2815 USDT |
5,459,737.2811 GRT |
0.2864 USDT |
0.2685 USDT |
0.2739 USDT |
0.2736 USDT |
| 2024-12-13 |
0.2819 USDT |
7,524,976.9346 GRT |
0.2855 USDT |
0.2748 USDT |
0.2800 USDT |
0.2813 USDT |
| 2024-12-12 |
0.2914 USDT |
8,822,760.8160 GRT |
0.2820 USDT |
0.2811 USDT |
0.2852 USDT |
0.2834 USDT |
| 2024-12-11 |
0.2672 USDT |
8,556,807.7828 GRT |
0.2632 USDT |
0.2501 USDT |
0.2594 USDT |
0.2820 USDT |
| 2024-12-10 |
0.2657 USDT |
9,562,004.4609 GRT |
0.2670 USDT |
0.2501 USDT |
0.2621 USDT |
0.2624 USDT |
| 2024-12-09 |
0.2988 USDT |
7,216,717.9092 GRT |
0.3230 USDT |
0.2849 USDT |
0.2902 USDT |
0.2905 USDT |
| 2024-12-08 |
0.3205 USDT |
7,102,759.2763 GRT |
0.3257 USDT |
0.3142 USDT |
0.3195 USDT |
0.3238 USDT |
| 2024-12-07 |
0.3315 USDT |
3,881,039.6349 GRT |
0.3368 USDT |
0.3260 USDT |
0.3303 USDT |
0.3273 USDT |
| 2024-12-06 |
0.3342 USDT |
7,614,001.0813 GRT |
0.3263 USDT |
0.3190 USDT |
0.3305 USDT |
0.3313 USDT |
| 2024-12-05 |
0.3284 USDT |
12,596,867.6773 GRT |
0.3229 USDT |
0.3070 USDT |
0.3203 USDT |
0.3266 USDT |
| 2024-12-04 |
0.3219 USDT |
9,366,324.9850 GRT |
0.3184 USDT |
0.3082 USDT |
0.3141 USDT |
0.3302 USDT |
| 2024-12-03 |
0.2995 USDT |
12,090,915.1642 GRT |
0.2980 USDT |
0.2752 USDT |
0.2924 USDT |
0.3010 USDT |