Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-03 |
0.4617 USDT |
69,320.1700 |
0.4642 USDT |
0.4441 USDT |
0.4783 USDT |
0.4683 USDT |
| 2020-04-02 |
0.4544 USDT |
114,778.8900 |
0.4493 USDT |
0.4386 USDT |
0.4790 USDT |
0.4669 USDT |
| 2020-04-01 |
0.4368 USDT |
146,290.8800 |
0.4493 USDT |
0.4258 USDT |
0.4506 USDT |
0.4487 USDT |
| 2020-03-31 |
0.4465 USDT |
193,149.2000 |
0.4479 USDT |
0.4362 USDT |
0.4579 USDT |
0.4478 USDT |
| 2020-03-30 |
0.4396 USDT |
75,370.4900 |
0.4205 USDT |
0.4178 USDT |
0.4541 USDT |
0.4477 USDT |
| 2020-03-29 |
0.4313 USDT |
58,101.1800 |
0.4345 USDT |
0.4188 USDT |
0.4395 USDT |
0.4203 USDT |
| 2020-03-28 |
0.4357 USDT |
85,093.3700 |
0.4494 USDT |
0.4280 USDT |
0.4501 USDT |
0.4353 USDT |
| 2020-03-27 |
0.4698 USDT |
81,736.6900 |
0.4760 USDT |
0.4457 USDT |
0.4892 USDT |
0.4501 USDT |
| 2020-03-26 |
0.4773 USDT |
91,073.3900 |
0.4905 USDT |
0.4556 USDT |
0.4985 USDT |
0.4744 USDT |
| 2020-03-25 |
0.4758 USDT |
94,457.1800 |
0.4852 USDT |
0.4486 USDT |
0.4980 USDT |
0.4908 USDT |
| 2020-03-24 |
0.4852 USDT |
99,792.5900 |
0.4917 USDT |
0.4620 USDT |
0.5013 USDT |
0.4853 USDT |
| 2020-03-23 |
0.4639 USDT |
76,707.3400 |
0.4508 USDT |
0.4328 USDT |
0.4954 USDT |
0.4914 USDT |
| 2020-03-22 |
0.4876 USDT |
107,319.2900 |
0.5024 USDT |
0.4462 USDT |
0.5107 USDT |
0.4502 USDT |
| 2020-03-21 |
0.4988 USDT |
78,411.6100 |
0.5014 USDT |
0.4746 USDT |
0.5143 USDT |
0.5011 USDT |
| 2020-03-20 |
0.5016 USDT |
60,026.6200 |
0.5033 USDT |
0.4524 USDT |
0.5534 USDT |
0.5011 USDT |
| 2020-03-19 |
0.4697 USDT |
74,668.5800 |
0.4473 USDT |
0.4378 USDT |
0.5110 USDT |
0.5019 USDT |
| 2020-03-18 |
0.4304 USDT |
53,666.8300 |
0.4516 USDT |
0.4078 USDT |
0.4582 USDT |
0.4442 USDT |
| 2020-03-17 |
0.4392 USDT |
76,804.4300 |
0.4284 USDT |
0.4119 USDT |
0.4759 USDT |
0.4539 USDT |
| 2020-03-16 |
0.4134 USDT |
91,365.0100 |
0.4455 USDT |
0.3683 USDT |
0.4562 USDT |
0.4266 USDT |
| 2020-03-15 |
0.4499 USDT |
84,575.2400 |
0.4450 USDT |
0.4362 USDT |
0.4889 USDT |
0.4472 USDT |
| 2020-03-14 |
0.4580 USDT |
90,556.0100 |
0.4697 USDT |
0.4322 USDT |
0.4833 USDT |
0.4447 USDT |
| 2020-03-13 |
0.4517 USDT |
56,541.2700 |
0.4073 USDT |
0.3044 USDT |
0.5127 USDT |
0.4696 USDT |
| 2020-03-12 |
0.6652 USDT |
104,039.3800 |
0.7697 USDT |
0.3759 USDT |
0.7708 USDT |
0.4011 USDT |
| 2020-03-11 |
0.7676 USDT |
97,211.3900 |
0.7782 USDT |
0.7473 USDT |
0.7820 USDT |
0.7688 USDT |
| 2020-03-10 |
0.7769 USDT |
75,511.9800 |
0.7801 USDT |
0.7636 USDT |
0.7936 USDT |
0.7725 USDT |
| 2020-03-09 |
0.7924 USDT |
86,067.4500 |
0.8177 USDT |
0.7706 USDT |
0.8296 USDT |
0.7797 USDT |
| 2020-03-08 |
0.9441 USDT |
61,582.8800 |
1.0222 USDT |
0.7985 USDT |
1.0222 USDT |
0.8129 USDT |
| 2020-03-07 |
1.0379 USDT |
74,020.6400 |
1.0362 USDT |
1.0210 USDT |
1.0483 USDT |
1.0223 USDT |
| 2020-03-06 |
1.0412 USDT |
99,562.1200 |
1.0461 USDT |
1.0264 USDT |
1.0539 USDT |
1.0364 USDT |
| 2020-03-05 |
1.0431 USDT |
96,958.7900 |
1.0215 USDT |
1.0203 USDT |
1.0532 USDT |
1.0459 USDT |
| 2020-03-04 |
1.0228 USDT |
91,132.9500 |
1.0236 USDT |
0.9800 USDT |
1.0353 USDT |
1.0210 USDT |
| 2020-03-03 |
1.0333 USDT |
86,486.6300 |
1.0345 USDT |
1.0061 USDT |
1.0463 USDT |
1.0246 USDT |
| 2020-03-02 |
1.0096 USDT |
73,519.5800 |
0.9858 USDT |
0.9837 USDT |
1.0500 USDT |
1.0368 USDT |
| 2020-03-01 |
0.9995 USDT |
50,142.2500 |
1.0074 USDT |
0.9800 USDT |
1.0156 USDT |
0.9900 USDT |
| 2020-02-29 |
1.0173 USDT |
43,414.7500 |
1.0173 USDT |
0.9944 USDT |
1.0317 USDT |
1.0057 USDT |
| 2020-02-28 |
1.0110 USDT |
64,822.1800 |
1.0185 USDT |
0.9505 USDT |
1.0663 USDT |
1.0222 USDT |
| 2020-02-27 |
1.0114 USDT |
46,636.3600 |
0.9795 USDT |
0.9597 USDT |
1.0382 USDT |
1.0160 USDT |
| 2020-02-26 |
1.0385 USDT |
42,751.1800 |
1.0820 USDT |
0.9580 USDT |
1.1109 USDT |
0.9772 USDT |
| 2020-02-25 |
1.1099 USDT |
33,896.6500 |
1.1605 USDT |
1.0652 USDT |
1.1661 USDT |
1.0818 USDT |
| 2020-02-24 |
1.1786 USDT |
68,423.7600 |
1.2012 USDT |
1.1496 USDT |
1.2163 USDT |
1.1647 USDT |
| 2020-02-23 |
1.2025 USDT |
70,219.9700 |
1.1842 USDT |
1.1810 USDT |
1.2240 USDT |
1.2021 USDT |
| 2020-02-22 |
1.1885 USDT |
88,583.2100 |
1.2008 USDT |
1.1698 USDT |
1.2075 USDT |
1.1843 USDT |
| 2020-02-21 |
1.1959 USDT |
49,046.9000 |
1.1680 USDT |
1.1656 USDT |
1.2338 USDT |
1.2052 USDT |
| 2020-02-20 |
1.1629 USDT |
52,416.8400 |
1.2120 USDT |
1.1453 USDT |
1.2202 USDT |
1.1672 USDT |
| 2020-02-19 |
1.2768 USDT |
73,412.9100 |
1.2976 USDT |
1.1975 USDT |
1.3090 USDT |
1.2139 USDT |
| 2020-02-18 |
1.2522 USDT |
65,238.5000 |
1.2298 USDT |
1.2101 USDT |
1.3105 USDT |
1.3050 USDT |
| 2020-02-17 |
1.2179 USDT |
72,389.4100 |
1.2685 USDT |
1.1410 USDT |
1.2830 USDT |
1.2277 USDT |
| 2020-02-16 |
1.3320 USDT |
46,903.0000 |
1.3738 USDT |
1.2340 USDT |
1.3980 USDT |
1.2718 USDT |
| 2020-02-15 |
1.4622 USDT |
38,010.7100 |
1.5105 USDT |
1.3587 USDT |
1.5296 USDT |
1.3741 USDT |
| 2020-02-14 |
1.4764 USDT |
71,784.5500 |
1.4971 USDT |
1.4453 USDT |
1.5183 USDT |
1.5108 USDT |