Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-31 |
0.6973 USDT |
118,420.4900 |
0.7039 USDT |
0.6842 USDT |
0.7062 USDT |
0.6891 USDT |
| 2020-08-30 |
0.6709 USDT |
33,735.1400 |
0.6482 USDT |
0.6352 USDT |
0.7067 USDT |
0.7038 USDT |
| 2020-08-29 |
0.6495 USDT |
29,918.3100 |
0.6538 USDT |
0.6327 USDT |
0.6820 USDT |
0.6485 USDT |
| 2020-08-28 |
0.6436 USDT |
73,768.5600 |
0.6394 USDT |
0.6321 USDT |
0.6785 USDT |
0.6538 USDT |
| 2020-08-27 |
0.6493 USDT |
35,101.7400 |
0.6616 USDT |
0.6318 USDT |
0.6700 USDT |
0.6393 USDT |
| 2020-08-26 |
0.6623 USDT |
70,098.6100 |
0.6697 USDT |
0.6502 USDT |
0.6700 USDT |
0.6625 USDT |
| 2020-08-25 |
0.6922 USDT |
49,744.3200 |
0.7104 USDT |
0.6608 USDT |
0.7312 USDT |
0.6694 USDT |
| 2020-08-24 |
0.7157 USDT |
70,015.6900 |
0.7088 USDT |
0.7038 USDT |
0.7286 USDT |
0.7067 USDT |
| 2020-08-23 |
0.7129 USDT |
35,579.9100 |
0.7088 USDT |
0.7000 USDT |
0.7283 USDT |
0.7087 USDT |
| 2020-08-22 |
0.7018 USDT |
87,936.1300 |
0.6797 USDT |
0.6604 USDT |
0.7312 USDT |
0.7148 USDT |
| 2020-08-21 |
0.6730 USDT |
106,705.2400 |
0.6753 USDT |
0.6525 USDT |
0.6907 USDT |
0.6797 USDT |
| 2020-08-20 |
0.6722 USDT |
60,471.0100 |
0.6749 USDT |
0.6379 USDT |
0.6895 USDT |
0.6756 USDT |
| 2020-08-19 |
0.6805 USDT |
44,928.1900 |
0.6883 USDT |
0.6701 USDT |
0.6938 USDT |
0.6751 USDT |
| 2020-08-18 |
0.6983 USDT |
90,010.6200 |
0.7245 USDT |
0.6663 USDT |
0.7312 USDT |
0.6881 USDT |
| 2020-08-17 |
0.7155 USDT |
112,274.6700 |
0.7095 USDT |
0.6922 USDT |
0.7312 USDT |
0.7168 USDT |
| 2020-08-16 |
0.7090 USDT |
124,550.1900 |
0.7038 USDT |
0.6839 USDT |
0.7276 USDT |
0.7154 USDT |
| 2020-08-15 |
0.6989 USDT |
110,724.0700 |
0.6736 USDT |
0.6620 USDT |
0.7180 USDT |
0.7046 USDT |
| 2020-08-14 |
0.6683 USDT |
78,045.9300 |
0.6625 USDT |
0.6563 USDT |
0.6759 USDT |
0.6734 USDT |
| 2020-08-13 |
0.6519 USDT |
75,828.6400 |
0.6557 USDT |
0.6286 USDT |
0.6729 USDT |
0.6671 USDT |
| 2020-08-12 |
0.6460 USDT |
77,520.2600 |
0.6481 USDT |
0.6171 USDT |
0.6624 USDT |
0.6576 USDT |
| 2020-08-11 |
0.6649 USDT |
121,381.3300 |
0.6913 USDT |
0.6388 USDT |
0.7026 USDT |
0.6489 USDT |
| 2020-08-10 |
0.6634 USDT |
90,219.6000 |
0.6264 USDT |
0.6201 USDT |
0.7422 USDT |
0.6909 USDT |
| 2020-08-09 |
0.6281 USDT |
77,947.1600 |
0.6261 USDT |
0.6070 USDT |
0.6577 USDT |
0.6263 USDT |
| 2020-08-08 |
0.6197 USDT |
80,685.4900 |
0.6156 USDT |
0.6115 USDT |
0.6388 USDT |
0.6278 USDT |
| 2020-08-07 |
0.6153 USDT |
107,560.2100 |
0.6131 USDT |
0.6090 USDT |
0.6250 USDT |
0.6213 USDT |
| 2020-08-06 |
0.6161 USDT |
117,836.5200 |
0.6154 USDT |
0.6090 USDT |
0.6230 USDT |
0.6128 USDT |
| 2020-08-05 |
0.6227 USDT |
123,950.6000 |
0.6199 USDT |
0.6090 USDT |
0.6393 USDT |
0.6195 USDT |
| 2020-08-04 |
0.6249 USDT |
95,133.2200 |
0.6312 USDT |
0.6089 USDT |
0.6422 USDT |
0.6199 USDT |
| 2020-08-03 |
0.6444 USDT |
94,967.9200 |
0.6504 USDT |
0.6191 USDT |
0.6817 USDT |
0.6322 USDT |
| 2020-08-02 |
0.6174 USDT |
57,346.4200 |
0.6448 USDT |
0.5800 USDT |
0.6840 USDT |
0.6514 USDT |
| 2020-08-01 |
0.6283 USDT |
99,125.5300 |
0.6119 USDT |
0.6066 USDT |
0.6500 USDT |
0.6466 USDT |
| 2020-07-31 |
0.6048 USDT |
108,870.8000 |
0.5979 USDT |
0.5904 USDT |
0.6193 USDT |
0.6109 USDT |
| 2020-07-30 |
0.6003 USDT |
94,028.0800 |
0.6111 USDT |
0.5897 USDT |
0.6147 USDT |
0.5974 USDT |
| 2020-07-29 |
0.6037 USDT |
90,940.5300 |
0.6072 USDT |
0.5913 USDT |
0.6227 USDT |
0.6103 USDT |
| 2020-07-28 |
0.5984 USDT |
142,323.0200 |
0.5984 USDT |
0.5733 USDT |
0.6225 USDT |
0.6062 USDT |
| 2020-07-27 |
0.5695 USDT |
173,962.0100 |
0.5471 USDT |
0.5440 USDT |
0.6204 USDT |
0.5998 USDT |
| 2020-07-26 |
0.5505 USDT |
60,327.2300 |
0.5503 USDT |
0.5300 USDT |
0.5651 USDT |
0.5470 USDT |
| 2020-07-25 |
0.5761 USDT |
126,121.6500 |
0.5741 USDT |
0.5487 USDT |
0.5922 USDT |
0.5520 USDT |
| 2020-07-24 |
0.5533 USDT |
128,049.9700 |
0.5446 USDT |
0.5435 USDT |
0.5923 USDT |
0.5707 USDT |
| 2020-07-23 |
0.5751 USDT |
36,721.7100 |
0.5946 USDT |
0.5444 USDT |
0.5962 USDT |
0.5467 USDT |
| 2020-07-22 |
0.5532 USDT |
75,578.8300 |
0.5462 USDT |
0.5435 USDT |
0.5967 USDT |
0.5898 USDT |
| 2020-07-21 |
0.5528 USDT |
65,571.4100 |
0.5492 USDT |
0.5435 USDT |
0.5650 USDT |
0.5452 USDT |
| 2020-07-20 |
0.5552 USDT |
72,625.6200 |
0.5614 USDT |
0.5467 USDT |
0.5639 USDT |
0.5491 USDT |
| 2020-07-19 |
0.5520 USDT |
118,048.2900 |
0.5508 USDT |
0.5435 USDT |
0.5643 USDT |
0.5605 USDT |
| 2020-07-18 |
0.5504 USDT |
67,633.8900 |
0.5423 USDT |
0.5336 USDT |
0.5632 USDT |
0.5528 USDT |
| 2020-07-17 |
0.5313 USDT |
27,330.6900 |
0.5220 USDT |
0.5100 USDT |
0.5643 USDT |
0.5422 USDT |
| 2020-07-16 |
0.5412 USDT |
46,557.0100 |
0.5536 USDT |
0.5180 USDT |
0.5663 USDT |
0.5223 USDT |
| 2020-07-15 |
0.5655 USDT |
54,658.2400 |
0.5778 USDT |
0.5456 USDT |
0.5817 USDT |
0.5547 USDT |
| 2020-07-14 |
0.5831 USDT |
79,183.5600 |
0.5633 USDT |
0.5457 USDT |
0.6300 USDT |
0.5791 USDT |
| 2020-07-13 |
0.5491 USDT |
74,567.7600 |
0.5441 USDT |
0.5331 USDT |
0.5723 USDT |
0.5627 USDT |