Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-23 |
0.5010 USDT |
142,441.8100 |
0.4971 USDT |
0.4743 USDT |
0.6409 USDT |
0.6148 USDT |
| 2020-05-22 |
0.4792 USDT |
157,276.4700 |
0.4682 USDT |
0.4578 USDT |
0.5010 USDT |
0.4980 USDT |
| 2020-05-21 |
0.4698 USDT |
120,595.4000 |
0.4858 USDT |
0.4534 USDT |
0.4873 USDT |
0.4662 USDT |
| 2020-05-20 |
0.4793 USDT |
115,195.4400 |
0.4850 USDT |
0.4701 USDT |
0.4867 USDT |
0.4821 USDT |
| 2020-05-19 |
0.4826 USDT |
129,602.6500 |
0.4883 USDT |
0.4710 USDT |
0.4949 USDT |
0.4843 USDT |
| 2020-05-18 |
0.4850 USDT |
115,249.2200 |
0.4897 USDT |
0.4701 USDT |
0.5009 USDT |
0.4870 USDT |
| 2020-05-17 |
0.4899 USDT |
153,712.5900 |
0.4847 USDT |
0.4815 USDT |
0.5001 USDT |
0.4854 USDT |
| 2020-05-16 |
0.4852 USDT |
205,554.5700 |
0.4823 USDT |
0.4802 USDT |
0.4970 USDT |
0.4849 USDT |
| 2020-05-15 |
0.4867 USDT |
144,162.0200 |
0.5020 USDT |
0.4802 USDT |
0.5032 USDT |
0.4824 USDT |
| 2020-05-14 |
0.4990 USDT |
147,324.3300 |
0.4973 USDT |
0.4846 USDT |
0.5202 USDT |
0.5012 USDT |
| 2020-05-13 |
0.4871 USDT |
122,130.3400 |
0.4796 USDT |
0.4732 USDT |
0.5053 USDT |
0.4957 USDT |
| 2020-05-12 |
0.4720 USDT |
107,342.1500 |
0.4629 USDT |
0.4586 USDT |
0.4836 USDT |
0.4785 USDT |
| 2020-05-11 |
0.4705 USDT |
135,845.1900 |
0.4826 USDT |
0.4500 USDT |
0.5000 USDT |
0.4637 USDT |
| 2020-05-10 |
0.4889 USDT |
95,796.3300 |
0.5318 USDT |
0.4623 USDT |
0.5350 USDT |
0.4844 USDT |
| 2020-05-09 |
0.5414 USDT |
52,454.5600 |
0.5370 USDT |
0.5084 USDT |
0.5566 USDT |
0.5303 USDT |
| 2020-05-08 |
0.5448 USDT |
70,707.4500 |
0.5582 USDT |
0.5353 USDT |
0.5621 USDT |
0.5365 USDT |
| 2020-05-07 |
0.5380 USDT |
92,559.0200 |
0.5409 USDT |
0.5240 USDT |
0.5681 USDT |
0.5618 USDT |
| 2020-05-06 |
0.5435 USDT |
120,959.4500 |
0.5409 USDT |
0.5340 USDT |
0.5646 USDT |
0.5406 USDT |
| 2020-05-05 |
0.5453 USDT |
50,815.5000 |
0.5481 USDT |
0.5353 USDT |
0.5614 USDT |
0.5375 USDT |
| 2020-05-04 |
0.5422 USDT |
102,632.6900 |
0.5513 USDT |
0.5272 USDT |
0.5573 USDT |
0.5504 USDT |
| 2020-05-03 |
0.5528 USDT |
134,226.7800 |
0.5506 USDT |
0.5368 USDT |
0.5786 USDT |
0.5512 USDT |
| 2020-05-02 |
0.5522 USDT |
90,408.2500 |
0.5540 USDT |
0.5330 USDT |
0.5646 USDT |
0.5446 USDT |
| 2020-05-01 |
0.5533 USDT |
81,808.9800 |
0.5566 USDT |
0.5348 USDT |
0.5766 USDT |
0.5510 USDT |
| 2020-04-30 |
0.5616 USDT |
76,588.7100 |
0.5543 USDT |
0.5329 USDT |
0.6371 USDT |
0.5566 USDT |
| 2020-04-29 |
0.5322 USDT |
96,916.4100 |
0.5100 USDT |
0.5054 USDT |
0.5656 USDT |
0.5543 USDT |
| 2020-04-28 |
0.5036 USDT |
77,335.3900 |
0.5082 USDT |
0.4907 USDT |
0.5127 USDT |
0.5088 USDT |
| 2020-04-27 |
0.5137 USDT |
54,437.2400 |
0.5301 USDT |
0.4928 USDT |
0.5311 USDT |
0.5083 USDT |
| 2020-04-26 |
0.5139 USDT |
65,878.1800 |
0.4936 USDT |
0.4898 USDT |
0.5310 USDT |
0.5280 USDT |
| 2020-04-25 |
0.4918 USDT |
139,088.3400 |
0.4920 USDT |
0.4806 USDT |
0.5000 USDT |
0.4946 USDT |
| 2020-04-24 |
0.4868 USDT |
79,315.8400 |
0.4831 USDT |
0.4699 USDT |
0.4998 USDT |
0.4930 USDT |
| 2020-04-23 |
0.4859 USDT |
91,133.4400 |
0.4787 USDT |
0.4672 USDT |
0.5168 USDT |
0.4832 USDT |
| 2020-04-22 |
0.4701 USDT |
85,358.2200 |
0.4577 USDT |
0.4574 USDT |
0.4813 USDT |
0.4786 USDT |
| 2020-04-21 |
0.4626 USDT |
65,562.6500 |
0.4683 USDT |
0.4554 USDT |
0.4727 USDT |
0.4600 USDT |
| 2020-04-20 |
0.4842 USDT |
115,819.7400 |
0.4960 USDT |
0.4639 USDT |
0.5017 USDT |
0.4683 USDT |
| 2020-04-19 |
0.4963 USDT |
87,424.8600 |
0.5042 USDT |
0.4831 USDT |
0.5105 USDT |
0.4962 USDT |
| 2020-04-18 |
0.4949 USDT |
80,393.4300 |
0.4903 USDT |
0.4775 USDT |
0.5110 USDT |
0.5042 USDT |
| 2020-04-17 |
0.4896 USDT |
132,846.6700 |
0.4940 USDT |
0.4802 USDT |
0.4996 USDT |
0.4906 USDT |
| 2020-04-16 |
0.4824 USDT |
161,439.8500 |
0.4626 USDT |
0.4556 USDT |
0.5008 USDT |
0.4916 USDT |
| 2020-04-15 |
0.4683 USDT |
74,256.8600 |
0.4743 USDT |
0.4579 USDT |
0.4816 USDT |
0.4633 USDT |
| 2020-04-14 |
0.4850 USDT |
43,846.0400 |
0.4859 USDT |
0.4711 USDT |
0.4960 USDT |
0.4754 USDT |
| 2020-04-13 |
0.4842 USDT |
57,939.9100 |
0.5012 USDT |
0.4718 USDT |
0.5012 USDT |
0.4853 USDT |
| 2020-04-12 |
0.5082 USDT |
63,325.3300 |
0.5049 USDT |
0.4898 USDT |
0.5257 USDT |
0.5018 USDT |
| 2020-04-11 |
0.5091 USDT |
94,480.6400 |
0.5128 USDT |
0.4947 USDT |
0.5272 USDT |
0.5042 USDT |
| 2020-04-10 |
0.5189 USDT |
90,205.3000 |
0.5428 USDT |
0.5038 USDT |
0.5464 USDT |
0.5130 USDT |
| 2020-04-09 |
0.5432 USDT |
112,170.8500 |
0.5406 USDT |
0.5319 USDT |
0.5574 USDT |
0.5463 USDT |
| 2020-04-08 |
0.5271 USDT |
104,301.0000 |
0.5284 USDT |
0.5142 USDT |
0.5426 USDT |
0.5410 USDT |
| 2020-04-07 |
0.5259 USDT |
137,241.8200 |
0.5317 USDT |
0.5134 USDT |
0.5425 USDT |
0.5292 USDT |
| 2020-04-06 |
0.5006 USDT |
93,689.4600 |
0.4781 USDT |
0.4709 USDT |
0.5375 USDT |
0.5367 USDT |
| 2020-04-05 |
0.4771 USDT |
65,018.2900 |
0.4878 USDT |
0.4640 USDT |
0.4888 USDT |
0.4786 USDT |
| 2020-04-04 |
0.4746 USDT |
79,987.4900 |
0.4680 USDT |
0.4569 USDT |
0.4909 USDT |
0.4847 USDT |