Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.0729 USDT |
12,049,719.0959 |
0.0730 USDT |
0.0715 USDT |
0.0726 USDT |
0.0728 USDT |
| 2024-03-26 |
0.0740 USDT |
13,646,583.8750 |
0.0735 USDT |
0.0718 USDT |
0.0732 USDT |
0.0729 USDT |
| 2024-03-25 |
0.0763 USDT |
8,423,868.6731 |
0.0757 USDT |
0.0744 USDT |
0.0759 USDT |
0.0764 USDT |
| 2024-03-24 |
0.0742 USDT |
9,398,733.4566 |
0.0750 USDT |
0.0711 USDT |
0.0741 USDT |
0.0761 USDT |
| 2024-03-23 |
0.0769 USDT |
9,333,230.1631 |
0.0759 USDT |
0.0737 USDT |
0.0767 USDT |
0.0771 USDT |
| 2024-03-22 |
0.0789 USDT |
12,661,257.3934 |
0.0797 USDT |
0.0739 USDT |
0.0754 USDT |
0.0748 USDT |
| 2024-03-21 |
0.0778 USDT |
10,428,748.5140 |
0.0777 USDT |
0.0742 USDT |
0.0774 USDT |
0.0807 USDT |
| 2024-03-20 |
0.0745 USDT |
12,485,798.1945 |
0.0730 USDT |
0.0697 USDT |
0.0734 USDT |
0.0759 USDT |
| 2024-03-19 |
0.0741 USDT |
12,808,041.8872 |
0.0784 USDT |
0.0707 USDT |
0.0723 USDT |
0.0738 USDT |
| 2024-03-18 |
0.0822 USDT |
11,456,990.6186 |
0.0916 USDT |
0.0763 USDT |
0.0785 USDT |
0.0783 USDT |
| 2024-03-17 |
0.0939 USDT |
9,617,602.1559 |
0.0922 USDT |
0.0898 USDT |
0.0925 USDT |
0.0924 USDT |
| 2024-03-16 |
0.1064 USDT |
10,069,302.8098 |
0.1174 USDT |
0.0889 USDT |
0.0922 USDT |
0.0912 USDT |
| 2024-03-15 |
0.1120 USDT |
10,606,903.8468 |
0.1152 USDT |
0.1058 USDT |
0.1096 USDT |
0.1160 USDT |
| 2024-03-14 |
0.1194 USDT |
8,610,156.6756 |
0.1257 USDT |
0.1089 USDT |
0.1125 USDT |
0.1158 USDT |
| 2024-03-13 |
0.1261 USDT |
6,671,076.1167 |
0.1266 USDT |
0.1174 USDT |
0.1252 USDT |
0.1259 USDT |
| 2024-03-12 |
0.1201 USDT |
7,784,352.2221 |
0.1138 USDT |
0.1131 USDT |
0.1163 USDT |
0.1304 USDT |
| 2024-03-11 |
0.1063 USDT |
9,467,321.6484 |
0.1026 USDT |
0.0982 USDT |
0.0998 USDT |
0.1138 USDT |
| 2024-03-10 |
0.0983 USDT |
5,198,083.1558 |
0.0942 USDT |
0.0934 USDT |
0.0955 USDT |
0.1009 USDT |
| 2024-03-09 |
0.0942 USDT |
8,450,207.4681 |
0.0938 USDT |
0.0893 USDT |
0.0927 USDT |
0.0929 USDT |
| 2024-03-08 |
0.0893 USDT |
8,124,191.3251 |
0.0898 USDT |
0.0857 USDT |
0.0873 USDT |
0.0937 USDT |
| 2024-03-07 |
0.0845 USDT |
20,982.9520 |
0.0820 USDT |
0.0820 USDT |
0.0827 USDT |
0.0827 USDT |
| 2024-03-06 |
0.0863 USDT |
74,136.9235 |
0.0860 USDT |
0.0813 USDT |
0.0817 USDT |
0.0888 USDT |
| 2024-03-05 |
0.0935 USDT |
86,965.4257 |
0.0924 USDT |
0.0865 USDT |
0.0919 USDT |
0.0865 USDT |
| 2024-03-04 |
0.0915 USDT |
80,978.1025 |
0.0891 USDT |
0.0883 USDT |
0.0899 USDT |
0.0901 USDT |
| 2024-03-03 |
0.0870 USDT |
44,083.8779 |
0.0882 USDT |
0.0840 USDT |
0.0860 USDT |
0.0876 USDT |
| 2024-03-02 |
0.0811 USDT |
47,057.1433 |
0.0762 USDT |
0.0736 USDT |
0.0766 USDT |
0.0840 USDT |
| 2024-03-01 |
0.0753 USDT |
24,537.0005 |
0.0753 USDT |
0.0738 USDT |
0.0744 USDT |
0.0757 USDT |
| 2024-02-29 |
0.0800 USDT |
108,382.2565 |
0.0827 USDT |
0.0748 USDT |
0.0768 USDT |
0.0772 USDT |
| 2024-02-28 |
0.0803 USDT |
21,706.1119 |
0.0790 USDT |
0.0772 USDT |
0.0785 USDT |
0.0798 USDT |
| 2024-02-27 |
0.0790 USDT |
24,809.9608 |
0.0792 USDT |
0.0772 USDT |
0.0781 USDT |
0.0792 USDT |
| 2024-02-26 |
0.0767 USDT |
43,299.8273 |
0.0744 USDT |
0.0721 USDT |
0.0737 USDT |
0.0789 USDT |
| 2024-02-25 |
0.0731 USDT |
20,876.5652 |
0.0738 USDT |
0.0708 USDT |
0.0721 USDT |
0.0735 USDT |
| 2024-02-24 |
0.0732 USDT |
27,798.8183 |
0.0750 USDT |
0.0702 USDT |
0.0702 USDT |
0.0729 USDT |
| 2024-02-23 |
0.0755 USDT |
9,907.5632 |
0.0768 USDT |
0.0747 USDT |
0.0749 USDT |
0.0749 USDT |
| 2024-02-22 |
0.0750 USDT |
16,747.5136 |
0.0772 USDT |
0.0725 USDT |
0.0747 USDT |
0.0749 USDT |
| 2024-02-21 |
0.0742 USDT |
18,055.9372 |
0.0743 USDT |
0.0712 USDT |
0.0725 USDT |
0.0764 USDT |
| 2024-02-20 |
0.0736 USDT |
18,163.3241 |
0.0731 USDT |
0.0717 USDT |
0.0717 USDT |
0.0725 USDT |
| 2024-02-19 |
0.0770 USDT |
35,993.1368 |
0.0798 USDT |
0.0730 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-02-18 |
0.0808 USDT |
14,384.9686 |
0.0795 USDT |
0.0793 USDT |
0.0793 USDT |
0.0796 USDT |
| 2024-02-17 |
0.0831 USDT |
24,821.2998 |
0.0790 USDT |
0.0790 USDT |
0.0796 USDT |
0.0827 USDT |
| 2024-02-16 |
0.0794 USDT |
15,988.6684 |
0.0768 USDT |
0.0765 USDT |
0.0772 USDT |
0.0806 USDT |
| 2024-02-15 |
0.0759 USDT |
61,199.2181 |
0.0737 USDT |
0.0735 USDT |
0.0735 USDT |
0.0771 USDT |
| 2024-02-14 |
0.0791 USDT |
128,362.4909 |
0.0830 USDT |
0.0744 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-02-13 |
0.0877 USDT |
274,041.7528 |
0.0880 USDT |
0.0866 USDT |
0.0871 USDT |
0.0867 USDT |
| 2024-02-12 |
0.0889 USDT |
355,460.5377 |
0.0884 USDT |
0.0864 USDT |
0.0885 USDT |
0.0884 USDT |
| 2024-02-11 |
0.0908 USDT |
16,578.0458 |
0.0917 USDT |
0.0881 USDT |
0.0889 USDT |
0.0890 USDT |
| 2024-02-10 |
0.0902 USDT |
21,184.5604 |
0.0891 USDT |
0.0881 USDT |
0.0883 USDT |
0.0917 USDT |
| 2024-02-09 |
0.0930 USDT |
8,397.6477 |
0.0934 USDT |
0.0913 USDT |
0.0913 USDT |
0.0913 USDT |
| 2024-02-08 |
0.0934 USDT |
288,849.3442 |
0.0918 USDT |
0.0913 USDT |
0.0927 USDT |
0.0939 USDT |
| 2024-02-07 |
0.0910 USDT |
207,832.7413 |
0.0909 USDT |
0.0891 USDT |
0.0906 USDT |
0.0909 USDT |