Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
1.4262 USDT |
14,366.4800 |
1.4094 USDT |
1.3467 USDT |
1.5992 USDT |
1.4228 USDT |
| 2019-11-04 |
1.3180 USDT |
23,304.6400 |
1.2514 USDT |
1.2351 USDT |
1.5000 USDT |
1.4061 USDT |
| 2019-11-03 |
1.2487 USDT |
9,490.5900 |
1.2190 USDT |
1.2104 USDT |
1.3593 USDT |
1.2568 USDT |
| 2019-11-02 |
1.2464 USDT |
12,734.6800 |
1.1592 USDT |
1.1496 USDT |
1.3730 USDT |
1.2141 USDT |
| 2019-11-01 |
1.1535 USDT |
12,085.2400 |
1.1647 USDT |
1.1313 USDT |
1.1701 USDT |
1.1623 USDT |
| 2019-10-31 |
1.1731 USDT |
12,526.5300 |
1.1827 USDT |
1.1313 USDT |
1.2072 USDT |
1.1518 USDT |
| 2019-10-30 |
1.1964 USDT |
37,406.7600 |
1.2050 USDT |
1.1464 USDT |
1.2200 USDT |
1.1875 USDT |
| 2019-10-29 |
1.2967 USDT |
46,824.1000 |
1.3081 USDT |
1.1453 USDT |
1.3858 USDT |
1.2053 USDT |
| 2019-10-28 |
1.3254 USDT |
17,437.6800 |
1.2956 USDT |
1.2774 USDT |
1.4900 USDT |
1.3141 USDT |
| 2019-10-27 |
1.1906 USDT |
33,429.9900 |
1.1540 USDT |
1.1307 USDT |
1.3334 USDT |
1.2945 USDT |
| 2019-10-26 |
1.1757 USDT |
38,205.2600 |
1.0925 USDT |
1.0914 USDT |
1.3518 USDT |
1.1534 USDT |
| 2019-10-25 |
1.0401 USDT |
20,733.3700 |
0.9558 USDT |
0.9491 USDT |
1.1200 USDT |
1.0923 USDT |
| 2019-10-24 |
1.0052 USDT |
38,194.5900 |
1.0468 USDT |
0.9301 USDT |
1.0615 USDT |
0.9301 USDT |
| 2019-10-23 |
1.0901 USDT |
55,987.4800 |
1.1148 USDT |
1.0007 USDT |
1.1320 USDT |
1.0471 USDT |
| 2019-10-22 |
1.0977 USDT |
21,693.2700 |
1.1156 USDT |
1.0623 USDT |
1.1913 USDT |
1.1000 USDT |
| 2019-10-21 |
1.1905 USDT |
50,671.0700 |
1.1263 USDT |
1.0657 USDT |
1.2495 USDT |
1.1109 USDT |
| 2019-10-20 |
1.1003 USDT |
24,728.5000 |
1.0777 USDT |
1.0302 USDT |
1.1800 USDT |
1.1187 USDT |
| 2019-10-19 |
1.0495 USDT |
34,208.4600 |
1.0604 USDT |
1.0065 USDT |
1.1216 USDT |
1.0942 USDT |
| 2019-10-18 |
1.1194 USDT |
23,441.8000 |
1.1432 USDT |
1.0310 USDT |
1.2033 USDT |
1.0535 USDT |
| 2019-10-17 |
1.1346 USDT |
51,679.2100 |
1.1560 USDT |
1.1020 USDT |
1.2134 USDT |
1.1420 USDT |
| 2019-10-16 |
1.1580 USDT |
40,521.0400 |
1.1975 USDT |
1.0614 USDT |
1.2101 USDT |
1.1532 USDT |
| 2019-10-15 |
1.2791 USDT |
77,959.0600 |
1.3315 USDT |
1.1745 USDT |
1.3682 USDT |
1.1990 USDT |
| 2019-10-14 |
1.3460 USDT |
62,098.8800 |
1.4021 USDT |
1.3000 USDT |
1.4208 USDT |
1.3300 USDT |
| 2019-10-13 |
1.3960 USDT |
46,303.1400 |
1.3652 USDT |
1.3466 USDT |
1.4477 USDT |
1.3996 USDT |
| 2019-10-12 |
1.3985 USDT |
20,859.5400 |
1.3967 USDT |
1.3627 USDT |
1.4582 USDT |
1.3655 USDT |
| 2019-10-11 |
1.4090 USDT |
52,528.8600 |
1.4493 USDT |
1.3693 USDT |
1.6122 USDT |
1.3824 USDT |
| 2019-10-10 |
1.4072 USDT |
39,805.7400 |
1.4283 USDT |
1.3433 USDT |
1.4600 USDT |
1.4333 USDT |
| 2019-10-09 |
1.4633 USDT |
23,921.3500 |
1.4778 USDT |
1.3841 USDT |
1.5104 USDT |
1.4248 USDT |
| 2019-10-08 |
1.4640 USDT |
33,393.6100 |
1.4529 USDT |
1.4242 USDT |
1.4960 USDT |
1.4799 USDT |
| 2019-10-07 |
1.4056 USDT |
37,708.4800 |
1.3841 USDT |
1.3687 USDT |
1.4933 USDT |
1.4520 USDT |
| 2019-10-06 |
1.3904 USDT |
15,445.9000 |
1.4062 USDT |
1.3646 USDT |
1.4168 USDT |
1.3789 USDT |
| 2019-10-05 |
1.4311 USDT |
7,423.8500 |
1.4375 USDT |
1.3869 USDT |
1.4467 USDT |
1.4168 USDT |
| 2019-10-04 |
1.4444 USDT |
37,283.8800 |
1.4674 USDT |
1.4218 USDT |
1.4782 USDT |
1.4306 USDT |
| 2019-10-03 |
1.4560 USDT |
60,294.4700 |
1.4653 USDT |
1.4289 USDT |
1.4837 USDT |
1.4693 USDT |
| 2019-10-02 |
1.4533 USDT |
13,918.8700 |
1.4698 USDT |
1.4266 USDT |
1.4813 USDT |
1.4612 USDT |
| 2019-10-01 |
1.4630 USDT |
30,411.5300 |
1.4554 USDT |
1.4280 USDT |
1.4844 USDT |
1.4556 USDT |
| 2019-09-30 |
1.3913 USDT |
52,905.6600 |
1.4177 USDT |
1.3370 USDT |
1.4743 USDT |
1.4568 USDT |
| 2019-09-29 |
1.4332 USDT |
39,003.5700 |
1.4596 USDT |
1.3865 USDT |
1.4660 USDT |
1.4205 USDT |
| 2019-09-28 |
1.4407 USDT |
41,668.3600 |
1.4139 USDT |
1.4111 USDT |
1.4596 USDT |
1.4557 USDT |
| 2019-09-27 |
1.4092 USDT |
24,018.9000 |
1.4319 USDT |
1.3849 USDT |
1.4435 USDT |
1.4176 USDT |
| 2019-09-26 |
1.4592 USDT |
28,650.2200 |
1.4486 USDT |
1.3863 USDT |
1.5025 USDT |
1.4400 USDT |
| 2019-09-25 |
1.4788 USDT |
35,000.2400 |
1.5713 USDT |
1.3883 USDT |
1.5987 USDT |
1.4482 USDT |
| 2019-09-24 |
1.7321 USDT |
24,829.4500 |
1.8814 USDT |
1.4768 USDT |
1.9155 USDT |
1.5641 USDT |
| 2019-09-23 |
1.9449 USDT |
17,111.9900 |
1.9864 USDT |
1.8718 USDT |
2.0063 USDT |
1.8953 USDT |
| 2019-09-22 |
1.9964 USDT |
13,839.5100 |
2.0185 USDT |
1.9524 USDT |
2.0733 USDT |
1.9762 USDT |
| 2019-09-21 |
2.0457 USDT |
11,681.9200 |
2.0650 USDT |
1.9949 USDT |
2.0982 USDT |
2.0334 USDT |
| 2019-09-20 |
2.0393 USDT |
46,432.7300 |
2.0048 USDT |
1.9694 USDT |
2.0913 USDT |
2.0477 USDT |
| 2019-09-19 |
1.9686 USDT |
25,887.3900 |
2.0205 USDT |
1.8941 USDT |
2.0250 USDT |
2.0023 USDT |
| 2019-09-18 |
1.9884 USDT |
34,143.6500 |
1.9578 USDT |
1.9469 USDT |
2.0527 USDT |
2.0200 USDT |
| 2019-09-17 |
1.9279 USDT |
17,278.4500 |
1.9011 USDT |
1.8803 USDT |
1.9655 USDT |
1.9596 USDT |