Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-12 |
0.5411 USDT |
74,039.8500 |
0.5440 USDT |
0.5315 USDT |
0.5505 USDT |
0.5432 USDT |
| 2020-07-11 |
0.5483 USDT |
69,887.6400 |
0.5561 USDT |
0.5300 USDT |
0.5575 USDT |
0.5447 USDT |
| 2020-07-10 |
0.5529 USDT |
59,880.3900 |
0.5528 USDT |
0.5500 USDT |
0.5664 USDT |
0.5557 USDT |
| 2020-07-09 |
0.5608 USDT |
33,050.4300 |
0.5434 USDT |
0.5360 USDT |
0.6114 USDT |
0.5522 USDT |
| 2020-07-08 |
0.5382 USDT |
71,291.4100 |
0.5370 USDT |
0.5300 USDT |
0.5677 USDT |
0.5418 USDT |
| 2020-07-07 |
0.5269 USDT |
102,534.1700 |
0.5244 USDT |
0.5207 USDT |
0.5581 USDT |
0.5368 USDT |
| 2020-07-06 |
0.5127 USDT |
101,128.6600 |
0.4986 USDT |
0.4966 USDT |
0.5282 USDT |
0.5268 USDT |
| 2020-07-05 |
0.5332 USDT |
48,743.3100 |
0.6110 USDT |
0.4961 USDT |
0.6123 USDT |
0.5024 USDT |
| 2020-07-04 |
0.6100 USDT |
52,616.4500 |
0.5866 USDT |
0.5785 USDT |
0.6258 USDT |
0.6119 USDT |
| 2020-07-03 |
0.5995 USDT |
34,188.9500 |
0.6525 USDT |
0.5774 USDT |
0.6541 USDT |
0.5821 USDT |
| 2020-07-02 |
0.6761 USDT |
36,537.0800 |
0.6814 USDT |
0.6417 USDT |
0.6978 USDT |
0.6534 USDT |
| 2020-07-01 |
0.6858 USDT |
56,657.5400 |
0.6902 USDT |
0.6722 USDT |
0.7048 USDT |
0.6804 USDT |
| 2020-06-30 |
0.6870 USDT |
80,892.8500 |
0.6820 USDT |
0.6724 USDT |
0.7003 USDT |
0.6765 USDT |
| 2020-06-29 |
0.6822 USDT |
41,344.4900 |
0.6948 USDT |
0.6701 USDT |
0.6951 USDT |
0.6821 USDT |
| 2020-06-28 |
0.6834 USDT |
34,149.9500 |
0.6758 USDT |
0.6701 USDT |
0.7050 USDT |
0.6941 USDT |
| 2020-06-27 |
0.6774 USDT |
108,259.4600 |
0.6787 USDT |
0.6701 USDT |
0.6796 USDT |
0.6745 USDT |
| 2020-06-26 |
0.6936 USDT |
40,322.7000 |
0.7066 USDT |
0.6760 USDT |
0.7118 USDT |
0.6790 USDT |
| 2020-06-25 |
0.7228 USDT |
47,748.2500 |
0.6938 USDT |
0.6900 USDT |
0.7539 USDT |
0.7068 USDT |
| 2020-06-24 |
0.7093 USDT |
45,248.7700 |
0.7234 USDT |
0.6900 USDT |
0.7269 USDT |
0.6940 USDT |
| 2020-06-23 |
0.7290 USDT |
53,887.5700 |
0.7474 USDT |
0.7161 USDT |
0.7498 USDT |
0.7200 USDT |
| 2020-06-22 |
0.7286 USDT |
67,267.6900 |
0.7201 USDT |
0.7122 USDT |
0.7505 USDT |
0.7464 USDT |
| 2020-06-21 |
0.7406 USDT |
72,730.8900 |
0.7462 USDT |
0.7152 USDT |
0.7600 USDT |
0.7200 USDT |
| 2020-06-20 |
0.7027 USDT |
72,384.2100 |
0.6997 USDT |
0.6926 USDT |
0.7450 USDT |
0.7450 USDT |
| 2020-06-19 |
0.6884 USDT |
71,305.9200 |
0.6784 USDT |
0.6732 USDT |
0.7151 USDT |
0.6977 USDT |
| 2020-06-18 |
0.6769 USDT |
48,814.8700 |
0.6780 USDT |
0.6560 USDT |
0.6869 USDT |
0.6796 USDT |
| 2020-06-17 |
0.6769 USDT |
62,863.0500 |
0.6775 USDT |
0.6651 USDT |
0.6869 USDT |
0.6769 USDT |
| 2020-06-16 |
0.6801 USDT |
50,500.9600 |
0.6763 USDT |
0.6594 USDT |
0.6882 USDT |
0.6777 USDT |
| 2020-06-15 |
0.6482 USDT |
109,860.2700 |
0.6512 USDT |
0.6306 USDT |
0.6833 USDT |
0.6731 USDT |
| 2020-06-14 |
0.6558 USDT |
139,816.2100 |
0.6548 USDT |
0.6472 USDT |
0.6693 USDT |
0.6526 USDT |
| 2020-06-13 |
0.6596 USDT |
63,891.8100 |
0.6583 USDT |
0.6508 USDT |
0.6757 USDT |
0.6547 USDT |
| 2020-06-12 |
0.6681 USDT |
61,444.6600 |
0.6716 USDT |
0.6518 USDT |
0.6800 USDT |
0.6574 USDT |
| 2020-06-11 |
0.7276 USDT |
53,888.0000 |
0.7288 USDT |
0.6657 USDT |
0.7699 USDT |
0.6657 USDT |
| 2020-06-10 |
0.7185 USDT |
48,018.3800 |
0.7258 USDT |
0.6708 USDT |
0.7470 USDT |
0.7326 USDT |
| 2020-06-09 |
0.6129 USDT |
70,174.6900 |
0.5970 USDT |
0.5796 USDT |
0.7700 USDT |
0.7466 USDT |
| 2020-06-08 |
0.5948 USDT |
55,104.2800 |
0.5989 USDT |
0.5903 USDT |
0.6003 USDT |
0.5947 USDT |
| 2020-06-07 |
0.5895 USDT |
80,069.6600 |
0.5826 USDT |
0.5767 USDT |
0.6001 USDT |
0.5998 USDT |
| 2020-06-06 |
0.5708 USDT |
76,381.6400 |
0.5717 USDT |
0.5607 USDT |
0.5950 USDT |
0.5822 USDT |
| 2020-06-05 |
0.5854 USDT |
90,565.8300 |
0.5720 USDT |
0.5687 USDT |
0.5964 USDT |
0.5689 USDT |
| 2020-06-04 |
0.5756 USDT |
77,315.0400 |
0.5631 USDT |
0.5572 USDT |
0.5882 USDT |
0.5725 USDT |
| 2020-06-03 |
0.5649 USDT |
46,891.0800 |
0.5662 USDT |
0.5560 USDT |
0.5733 USDT |
0.5630 USDT |
| 2020-06-02 |
0.5780 USDT |
55,744.0000 |
0.5846 USDT |
0.5543 USDT |
0.6050 USDT |
0.5660 USDT |
| 2020-06-01 |
0.5582 USDT |
125,948.7900 |
0.5477 USDT |
0.5473 USDT |
0.5940 USDT |
0.5848 USDT |
| 2020-05-31 |
0.5620 USDT |
75,163.3600 |
0.5810 USDT |
0.5458 USDT |
0.5832 USDT |
0.5479 USDT |
| 2020-05-30 |
0.5721 USDT |
82,308.2300 |
0.5664 USDT |
0.5614 USDT |
0.5836 USDT |
0.5818 USDT |
| 2020-05-29 |
0.5866 USDT |
113,329.6200 |
0.5978 USDT |
0.5653 USDT |
0.6105 USDT |
0.5672 USDT |
| 2020-05-28 |
0.5778 USDT |
124,966.3200 |
0.5717 USDT |
0.5650 USDT |
0.5978 USDT |
0.5964 USDT |
| 2020-05-27 |
0.6234 USDT |
81,659.6600 |
0.5894 USDT |
0.5711 USDT |
0.6569 USDT |
0.5715 USDT |
| 2020-05-26 |
0.5908 USDT |
87,734.3400 |
0.5928 USDT |
0.5850 USDT |
0.6006 USDT |
0.5880 USDT |
| 2020-05-25 |
0.5731 USDT |
109,376.4600 |
0.5876 USDT |
0.5199 USDT |
0.6106 USDT |
0.5896 USDT |
| 2020-05-24 |
0.6226 USDT |
64,887.1700 |
0.6157 USDT |
0.5834 USDT |
0.6931 USDT |
0.5882 USDT |