Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-25 |
1.0418 USDT |
24,084.7200 |
1.0559 USDT |
1.0317 USDT |
1.0660 USDT |
1.0411 USDT |
| 2019-12-24 |
1.0642 USDT |
34,069.3000 |
1.0509 USDT |
1.0499 USDT |
1.0798 USDT |
1.0660 USDT |
| 2019-12-23 |
1.0893 USDT |
13,531.3100 |
1.1113 USDT |
1.0509 USDT |
1.1164 USDT |
1.0552 USDT |
| 2019-12-22 |
1.0909 USDT |
8,908.9100 |
1.0626 USDT |
1.0542 USDT |
1.1138 USDT |
1.1096 USDT |
| 2019-12-21 |
1.0787 USDT |
18,225.6600 |
1.0844 USDT |
1.0535 USDT |
1.0897 USDT |
1.0560 USDT |
| 2019-12-20 |
1.0599 USDT |
18,671.1500 |
1.0537 USDT |
1.0366 USDT |
1.0860 USDT |
1.0824 USDT |
| 2019-12-19 |
1.0806 USDT |
54,060.6400 |
1.1298 USDT |
1.0309 USDT |
1.1443 USDT |
1.0540 USDT |
| 2019-12-18 |
1.0696 USDT |
51,256.9700 |
1.0395 USDT |
0.9797 USDT |
1.1408 USDT |
1.1243 USDT |
| 2019-12-17 |
1.0557 USDT |
51,862.2700 |
1.1066 USDT |
1.0204 USDT |
1.1095 USDT |
1.0392 USDT |
| 2019-12-16 |
1.1372 USDT |
14,192.9400 |
1.1548 USDT |
1.1019 USDT |
1.1635 USDT |
1.1038 USDT |
| 2019-12-15 |
1.1488 USDT |
58,303.0600 |
1.1606 USDT |
1.1277 USDT |
1.1696 USDT |
1.1560 USDT |
| 2019-12-14 |
1.2021 USDT |
38,033.3800 |
1.2340 USDT |
1.1462 USDT |
1.2453 USDT |
1.1559 USDT |
| 2019-12-13 |
1.2181 USDT |
17,534.3900 |
1.2029 USDT |
1.1908 USDT |
1.2475 USDT |
1.2398 USDT |
| 2019-12-12 |
1.1981 USDT |
27,986.7800 |
1.2104 USDT |
1.1881 USDT |
1.2157 USDT |
1.1992 USDT |
| 2019-12-11 |
1.2816 USDT |
74,900.8800 |
1.2985 USDT |
1.1500 USDT |
1.3076 USDT |
1.2159 USDT |
| 2019-12-10 |
1.3073 USDT |
53,416.2400 |
1.3301 USDT |
1.2828 USDT |
1.3580 USDT |
1.2991 USDT |
| 2019-12-09 |
1.3262 USDT |
9,698.2000 |
1.3208 USDT |
1.2997 USDT |
1.3810 USDT |
1.3251 USDT |
| 2019-12-08 |
1.3158 USDT |
32,152.0300 |
1.3148 USDT |
1.2613 USDT |
1.3562 USDT |
1.3204 USDT |
| 2019-12-07 |
1.2984 USDT |
9,724.7600 |
1.2768 USDT |
1.2657 USDT |
1.3210 USDT |
1.3140 USDT |
| 2019-12-06 |
1.2602 USDT |
22,342.3500 |
1.3205 USDT |
1.2121 USDT |
1.3205 USDT |
1.2810 USDT |
| 2019-12-05 |
1.3929 USDT |
10,522.5900 |
1.4250 USDT |
1.3043 USDT |
1.4505 USDT |
1.3176 USDT |
| 2019-12-04 |
1.4547 USDT |
13,376.8400 |
1.4463 USDT |
1.4010 USDT |
1.5020 USDT |
1.4463 USDT |
| 2019-12-03 |
1.4227 USDT |
42,752.4300 |
1.4160 USDT |
1.4069 USDT |
1.4867 USDT |
1.4448 USDT |
| 2019-12-02 |
1.4315 USDT |
46,342.3700 |
1.4539 USDT |
1.4000 USDT |
1.4566 USDT |
1.4204 USDT |
| 2019-12-01 |
1.4418 USDT |
41,573.3500 |
1.4508 USDT |
1.4106 USDT |
1.4618 USDT |
1.4542 USDT |
| 2019-11-30 |
1.4705 USDT |
14,857.9600 |
1.4948 USDT |
1.3941 USDT |
1.6114 USDT |
1.4605 USDT |
| 2019-11-29 |
1.5104 USDT |
16,934.8900 |
1.4634 USDT |
1.4562 USDT |
1.5661 USDT |
1.4969 USDT |
| 2019-11-28 |
1.4151 USDT |
45,590.3600 |
1.4033 USDT |
1.3845 USDT |
1.5243 USDT |
1.4846 USDT |
| 2019-11-27 |
1.3678 USDT |
34,983.5300 |
1.3422 USDT |
1.2793 USDT |
1.4113 USDT |
1.3929 USDT |
| 2019-11-26 |
1.3119 USDT |
22,599.1100 |
1.3032 USDT |
1.2872 USDT |
1.3699 USDT |
1.3370 USDT |
| 2019-11-25 |
1.2679 USDT |
15,691.0100 |
1.2991 USDT |
1.1492 USDT |
1.3438 USDT |
1.3069 USDT |
| 2019-11-24 |
1.3228 USDT |
20,842.2500 |
1.3337 USDT |
1.2900 USDT |
1.3515 USDT |
1.3014 USDT |
| 2019-11-23 |
1.3180 USDT |
17,757.1300 |
1.3280 USDT |
1.2897 USDT |
1.3431 USDT |
1.3243 USDT |
| 2019-11-22 |
1.3314 USDT |
17,244.7300 |
1.3850 USDT |
1.2500 USDT |
1.4135 USDT |
1.3309 USDT |
| 2019-11-21 |
1.4305 USDT |
16,412.4700 |
1.4484 USDT |
1.3808 USDT |
1.4557 USDT |
1.3859 USDT |
| 2019-11-20 |
1.4653 USDT |
17,511.7800 |
1.4613 USDT |
1.4399 USDT |
1.4999 USDT |
1.4527 USDT |
| 2019-11-19 |
1.4671 USDT |
21,814.7600 |
1.4778 USDT |
1.4000 USDT |
1.5478 USDT |
1.4616 USDT |
| 2019-11-18 |
1.6122 USDT |
36,993.0700 |
1.6886 USDT |
1.4838 USDT |
1.6910 USDT |
1.4933 USDT |
| 2019-11-17 |
1.6286 USDT |
20,838.7200 |
1.5620 USDT |
1.5550 USDT |
1.6967 USDT |
1.6850 USDT |
| 2019-11-16 |
1.5635 USDT |
22,303.5500 |
1.5893 USDT |
1.5426 USDT |
1.6160 USDT |
1.5571 USDT |
| 2019-11-15 |
1.5993 USDT |
34,981.5100 |
1.6617 USDT |
1.5238 USDT |
1.6826 USDT |
1.5894 USDT |
| 2019-11-14 |
1.6608 USDT |
51,256.1600 |
1.7151 USDT |
1.6022 USDT |
1.7313 USDT |
1.6558 USDT |
| 2019-11-13 |
1.6208 USDT |
23,897.6300 |
1.4948 USDT |
1.4214 USDT |
1.7313 USDT |
1.7183 USDT |
| 2019-11-12 |
1.3864 USDT |
25,200.7800 |
1.3292 USDT |
1.3104 USDT |
1.5351 USDT |
1.4822 USDT |
| 2019-11-11 |
1.3398 USDT |
7,129.5400 |
1.4010 USDT |
1.3030 USDT |
1.4120 USDT |
1.3257 USDT |
| 2019-11-10 |
1.4432 USDT |
8,342.6400 |
1.4183 USDT |
1.3586 USDT |
1.7057 USDT |
1.3972 USDT |
| 2019-11-09 |
1.3950 USDT |
22,661.3700 |
1.3198 USDT |
1.2913 USDT |
1.6333 USDT |
1.4183 USDT |
| 2019-11-08 |
1.3325 USDT |
14,531.8800 |
1.3792 USDT |
1.2688 USDT |
1.3996 USDT |
1.3186 USDT |
| 2019-11-07 |
1.3879 USDT |
7,526.2800 |
1.4276 USDT |
1.3324 USDT |
1.4363 USDT |
1.3753 USDT |
| 2019-11-06 |
1.4207 USDT |
3,491.7700 |
1.4381 USDT |
1.3753 USDT |
1.5873 USDT |
1.4249 USDT |