Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-28 |
0.4292 USDT |
164,665.1700 |
0.4155 USDT |
0.4103 USDT |
0.4666 USDT |
0.4551 USDT |
| 2021-01-27 |
0.4607 USDT |
377,487.7000 |
0.5065 USDT |
0.4113 USDT |
0.5124 USDT |
0.4130 USDT |
| 2021-01-26 |
0.5050 USDT |
228,398.3000 |
0.5174 USDT |
0.4926 USDT |
0.5193 USDT |
0.5067 USDT |
| 2021-01-25 |
0.5184 USDT |
320,818.0400 |
0.4989 USDT |
0.4966 USDT |
0.5335 USDT |
0.5197 USDT |
| 2021-01-24 |
0.5040 USDT |
305,628.0900 |
0.5051 USDT |
0.4874 USDT |
0.5179 USDT |
0.4972 USDT |
| 2021-01-23 |
0.5067 USDT |
316,298.7000 |
0.5070 USDT |
0.4954 USDT |
0.5294 USDT |
0.5018 USDT |
| 2021-01-22 |
0.4991 USDT |
408,694.6000 |
0.4885 USDT |
0.4578 USDT |
0.5256 USDT |
0.5111 USDT |
| 2021-01-21 |
0.5217 USDT |
570,225.0700 |
0.5664 USDT |
0.4690 USDT |
0.5697 USDT |
0.4823 USDT |
| 2021-01-20 |
0.5584 USDT |
447,961.1700 |
0.5777 USDT |
0.5396 USDT |
0.5806 USDT |
0.5665 USDT |
| 2021-01-19 |
0.5931 USDT |
385,601.8400 |
0.5923 USDT |
0.5489 USDT |
0.6067 USDT |
0.5791 USDT |
| 2021-01-18 |
0.5773 USDT |
414,745.4400 |
0.5892 USDT |
0.5560 USDT |
0.5964 USDT |
0.5893 USDT |
| 2021-01-17 |
0.5725 USDT |
437,928.3600 |
0.5817 USDT |
0.5470 USDT |
0.5917 USDT |
0.5844 USDT |
| 2021-01-16 |
0.5613 USDT |
217,303.6800 |
0.5463 USDT |
0.5397 USDT |
0.5882 USDT |
0.5840 USDT |
| 2021-01-15 |
0.5473 USDT |
315,507.8500 |
0.5482 USDT |
0.5131 USDT |
0.5795 USDT |
0.5455 USDT |
| 2021-01-14 |
0.5368 USDT |
175,217.4700 |
0.5500 USDT |
0.5166 USDT |
0.5700 USDT |
0.5483 USDT |
| 2021-01-13 |
0.5071 USDT |
183,591.7100 |
0.5051 USDT |
0.4786 USDT |
0.5500 USDT |
0.5446 USDT |
| 2021-01-12 |
0.5096 USDT |
145,549.0600 |
0.5003 USDT |
0.4885 USDT |
0.5288 USDT |
0.5085 USDT |
| 2021-01-11 |
0.4866 USDT |
318,930.4500 |
0.4879 USDT |
0.4420 USDT |
0.5199 USDT |
0.5009 USDT |
| 2021-01-10 |
0.5165 USDT |
156,048.3500 |
0.5378 USDT |
0.4554 USDT |
0.5800 USDT |
0.4954 USDT |
| 2021-01-09 |
0.4918 USDT |
248,135.4600 |
0.4905 USDT |
0.4588 USDT |
0.5508 USDT |
0.5332 USDT |
| 2021-01-08 |
0.4812 USDT |
286,209.9200 |
0.4900 USDT |
0.4482 USDT |
0.5133 USDT |
0.4900 USDT |
| 2021-01-07 |
0.4899 USDT |
198,859.8600 |
0.4941 USDT |
0.4652 USDT |
0.5152 USDT |
0.4898 USDT |
| 2021-01-06 |
0.4603 USDT |
171,297.6800 |
0.4692 USDT |
0.4306 USDT |
0.4967 USDT |
0.4917 USDT |
| 2021-01-05 |
0.4707 USDT |
164,595.2800 |
0.4966 USDT |
0.4131 USDT |
0.5200 USDT |
0.4658 USDT |
| 2021-01-04 |
0.4826 USDT |
174,015.3400 |
0.4735 USDT |
0.4145 USDT |
0.5100 USDT |
0.4982 USDT |
| 2021-01-03 |
0.4190 USDT |
299,967.7600 |
0.3999 USDT |
0.3809 USDT |
0.5078 USDT |
0.4760 USDT |
| 2021-01-02 |
0.3934 USDT |
361,924.5900 |
0.4061 USDT |
0.3809 USDT |
0.4084 USDT |
0.4003 USDT |
| 2021-01-01 |
0.4217 USDT |
191,468.1600 |
0.4146 USDT |
0.3959 USDT |
0.4400 USDT |
0.4044 USDT |
| 2020-12-31 |
0.4204 USDT |
259,250.8800 |
0.4173 USDT |
0.4110 USDT |
0.4280 USDT |
0.4172 USDT |
| 2020-12-30 |
0.4049 USDT |
392,214.5700 |
0.3920 USDT |
0.3915 USDT |
0.4369 USDT |
0.4166 USDT |
| 2020-12-29 |
0.3915 USDT |
416,542.0800 |
0.4009 USDT |
0.3809 USDT |
0.4031 USDT |
0.3928 USDT |
| 2020-12-28 |
0.3983 USDT |
283,826.0700 |
0.4179 USDT |
0.3830 USDT |
0.4198 USDT |
0.3999 USDT |
| 2020-12-27 |
0.4203 USDT |
227,112.5500 |
0.4354 USDT |
0.4000 USDT |
0.4381 USDT |
0.4206 USDT |
| 2020-12-26 |
0.4327 USDT |
274,545.9100 |
0.4425 USDT |
0.4056 USDT |
0.4554 USDT |
0.4319 USDT |
| 2020-12-25 |
0.4726 USDT |
303,053.2700 |
0.4623 USDT |
0.4386 USDT |
0.5146 USDT |
0.4417 USDT |
| 2020-12-24 |
0.4501 USDT |
259,271.3900 |
0.4625 USDT |
0.4198 USDT |
0.4796 USDT |
0.4601 USDT |
| 2020-12-23 |
0.5617 USDT |
177,080.6500 |
0.6281 USDT |
0.4500 USDT |
0.6357 USDT |
0.4625 USDT |
| 2020-12-22 |
0.6434 USDT |
318,882.0900 |
0.6952 USDT |
0.5930 USDT |
0.7000 USDT |
0.6314 USDT |
| 2020-12-21 |
0.6830 USDT |
170,349.7000 |
0.7870 USDT |
0.5850 USDT |
0.8431 USDT |
0.6931 USDT |
| 2020-12-20 |
0.6602 USDT |
229,949.5800 |
0.6181 USDT |
0.5987 USDT |
0.8000 USDT |
0.7864 USDT |
| 2020-12-19 |
0.5710 USDT |
187,596.2100 |
0.5435 USDT |
0.5341 USDT |
0.6220 USDT |
0.6167 USDT |
| 2020-12-18 |
0.5522 USDT |
154,760.8400 |
0.5566 USDT |
0.5325 USDT |
0.5809 USDT |
0.5450 USDT |
| 2020-12-17 |
0.5509 USDT |
206,001.1100 |
0.5319 USDT |
0.5166 USDT |
0.5752 USDT |
0.5600 USDT |
| 2020-12-16 |
0.5401 USDT |
195,874.5700 |
0.5539 USDT |
0.5147 USDT |
0.5799 USDT |
0.5362 USDT |
| 2020-12-15 |
0.5480 USDT |
172,831.1500 |
0.5446 USDT |
0.5351 USDT |
0.5644 USDT |
0.5518 USDT |
| 2020-12-14 |
0.5353 USDT |
177,898.2200 |
0.5353 USDT |
0.5273 USDT |
0.5472 USDT |
0.5359 USDT |
| 2020-12-13 |
0.5220 USDT |
74,646.3900 |
0.5053 USDT |
0.4998 USDT |
0.5473 USDT |
0.5388 USDT |
| 2020-12-12 |
0.4994 USDT |
118,605.9100 |
0.5045 USDT |
0.4834 USDT |
0.5100 USDT |
0.5038 USDT |
| 2020-12-11 |
0.4679 USDT |
180,759.2400 |
0.4598 USDT |
0.4500 USDT |
0.5100 USDT |
0.5049 USDT |
| 2020-12-10 |
0.4577 USDT |
143,536.2900 |
0.4667 USDT |
0.4500 USDT |
0.4684 USDT |
0.4607 USDT |