Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-09 |
0.4659 USDT |
66,649.5200 |
0.4739 USDT |
0.4496 USDT |
0.4841 USDT |
0.4672 USDT |
| 2020-12-08 |
0.4797 USDT |
144,320.0500 |
0.4870 USDT |
0.4519 USDT |
0.4930 USDT |
0.4747 USDT |
| 2020-12-07 |
0.4895 USDT |
110,078.4800 |
0.4871 USDT |
0.4813 USDT |
0.5144 USDT |
0.4889 USDT |
| 2020-12-06 |
0.4833 USDT |
215,693.0400 |
0.4794 USDT |
0.4728 USDT |
0.4962 USDT |
0.4866 USDT |
| 2020-12-05 |
0.4834 USDT |
290,708.5100 |
0.4831 USDT |
0.4656 USDT |
0.4996 USDT |
0.4800 USDT |
| 2020-12-04 |
0.5085 USDT |
80,630.9600 |
0.5105 USDT |
0.4797 USDT |
0.5461 USDT |
0.4830 USDT |
| 2020-12-03 |
0.4863 USDT |
193,552.3600 |
0.4781 USDT |
0.4688 USDT |
0.5150 USDT |
0.5066 USDT |
| 2020-12-02 |
0.4642 USDT |
260,968.6800 |
0.4599 USDT |
0.4442 USDT |
0.4817 USDT |
0.4789 USDT |
| 2020-12-01 |
0.4733 USDT |
177,556.5900 |
0.4773 USDT |
0.4458 USDT |
0.4900 USDT |
0.4596 USDT |
| 2020-11-30 |
0.4424 USDT |
194,860.4100 |
0.4246 USDT |
0.4185 USDT |
0.4787 USDT |
0.4771 USDT |
| 2020-11-29 |
0.3983 USDT |
233,790.6900 |
0.3923 USDT |
0.3871 USDT |
0.4365 USDT |
0.4243 USDT |
| 2020-11-28 |
0.3812 USDT |
226,274.2700 |
0.4055 USDT |
0.3557 USDT |
0.4061 USDT |
0.3924 USDT |
| 2020-11-27 |
0.4215 USDT |
226,413.8500 |
0.4248 USDT |
0.4002 USDT |
0.4439 USDT |
0.4056 USDT |
| 2020-11-26 |
0.4476 USDT |
319,576.3000 |
0.5366 USDT |
0.3911 USDT |
0.5400 USDT |
0.4236 USDT |
| 2020-11-25 |
0.5353 USDT |
86,698.7200 |
0.5306 USDT |
0.5199 USDT |
0.5476 USDT |
0.5353 USDT |
| 2020-11-24 |
0.4804 USDT |
170,118.0200 |
0.4518 USDT |
0.4410 USDT |
0.5500 USDT |
0.5261 USDT |
| 2020-11-23 |
0.3842 USDT |
305,851.7600 |
0.3859 USDT |
0.3231 USDT |
0.4636 USDT |
0.4510 USDT |
| 2020-11-22 |
0.3662 USDT |
350,735.1000 |
0.3655 USDT |
0.3600 USDT |
0.3971 USDT |
0.3869 USDT |
| 2020-11-21 |
0.3680 USDT |
117,193.1800 |
0.3685 USDT |
0.3619 USDT |
0.3740 USDT |
0.3658 USDT |
| 2020-11-20 |
0.3660 USDT |
181,809.1900 |
0.3589 USDT |
0.3556 USDT |
0.3780 USDT |
0.3675 USDT |
| 2020-11-19 |
0.3706 USDT |
324,528.1100 |
0.3733 USDT |
0.3541 USDT |
0.3848 USDT |
0.3599 USDT |
| 2020-11-18 |
0.3921 USDT |
151,659.0100 |
0.4055 USDT |
0.3704 USDT |
0.4195 USDT |
0.3756 USDT |
| 2020-11-17 |
0.3844 USDT |
232,317.1200 |
0.3783 USDT |
0.3776 USDT |
0.4090 USDT |
0.4048 USDT |
| 2020-11-16 |
0.3749 USDT |
198,397.5100 |
0.3779 USDT |
0.3629 USDT |
0.3808 USDT |
0.3781 USDT |
| 2020-11-15 |
0.3853 USDT |
130,349.3200 |
0.3869 USDT |
0.3662 USDT |
0.4083 USDT |
0.3785 USDT |
| 2020-11-14 |
0.3717 USDT |
207,030.7600 |
0.3869 USDT |
0.3610 USDT |
0.3918 USDT |
0.3848 USDT |
| 2020-11-13 |
0.3806 USDT |
117,552.9800 |
0.3543 USDT |
0.3534 USDT |
0.4142 USDT |
0.3860 USDT |
| 2020-11-12 |
0.3400 USDT |
203,270.3500 |
0.3393 USDT |
0.3350 USDT |
0.3703 USDT |
0.3542 USDT |
| 2020-11-11 |
0.3373 USDT |
268,845.4300 |
0.3356 USDT |
0.3310 USDT |
0.3418 USDT |
0.3379 USDT |
| 2020-11-10 |
0.3371 USDT |
138,944.6900 |
0.3417 USDT |
0.3325 USDT |
0.3446 USDT |
0.3348 USDT |
| 2020-11-09 |
0.3361 USDT |
121,596.6700 |
0.3382 USDT |
0.3050 USDT |
0.3672 USDT |
0.3410 USDT |
| 2020-11-08 |
0.3369 USDT |
97,142.8400 |
0.3332 USDT |
0.3290 USDT |
0.3445 USDT |
0.3375 USDT |
| 2020-11-07 |
0.3473 USDT |
190,310.4200 |
0.3481 USDT |
0.3208 USDT |
0.3651 USDT |
0.3333 USDT |
| 2020-11-06 |
0.3462 USDT |
128,955.2000 |
0.3433 USDT |
0.3297 USDT |
0.3665 USDT |
0.3479 USDT |
| 2020-11-05 |
0.3415 USDT |
135,933.8100 |
0.3401 USDT |
0.3329 USDT |
0.3533 USDT |
0.3438 USDT |
| 2020-11-04 |
0.3231 USDT |
196,079.8700 |
0.3250 USDT |
0.3143 USDT |
0.3748 USDT |
0.3397 USDT |
| 2020-11-03 |
0.3265 USDT |
122,743.7200 |
0.3314 USDT |
0.2970 USDT |
0.3359 USDT |
0.3238 USDT |
| 2020-11-02 |
0.3361 USDT |
128,113.1300 |
0.3431 USDT |
0.3219 USDT |
0.3468 USDT |
0.3323 USDT |
| 2020-11-01 |
0.3443 USDT |
56,287.4600 |
0.3471 USDT |
0.3362 USDT |
0.3491 USDT |
0.3427 USDT |
| 2020-10-31 |
0.3553 USDT |
91,261.1600 |
0.3693 USDT |
0.3458 USDT |
0.3730 USDT |
0.3469 USDT |
| 2020-10-30 |
0.3726 USDT |
100,802.0500 |
0.3847 USDT |
0.3356 USDT |
0.3857 USDT |
0.3693 USDT |
| 2020-10-29 |
0.4007 USDT |
83,045.9100 |
0.4058 USDT |
0.3826 USDT |
0.4148 USDT |
0.3853 USDT |
| 2020-10-28 |
0.4122 USDT |
99,231.2000 |
0.4125 USDT |
0.3989 USDT |
0.4372 USDT |
0.4056 USDT |
| 2020-10-27 |
0.4121 USDT |
147,546.2500 |
0.4079 USDT |
0.3838 USDT |
0.4400 USDT |
0.4076 USDT |
| 2020-10-26 |
0.4112 USDT |
59,637.8600 |
0.4104 USDT |
0.4027 USDT |
0.4244 USDT |
0.4046 USDT |
| 2020-10-25 |
0.4118 USDT |
97,481.9700 |
0.4247 USDT |
0.4040 USDT |
0.4255 USDT |
0.4104 USDT |
| 2020-10-24 |
0.4219 USDT |
125,416.2700 |
0.4028 USDT |
0.4028 USDT |
0.4310 USDT |
0.4236 USDT |
| 2020-10-23 |
0.4194 USDT |
125,203.1700 |
0.4337 USDT |
0.3803 USDT |
0.4394 USDT |
0.4065 USDT |
| 2020-10-22 |
0.4295 USDT |
63,965.2800 |
0.4292 USDT |
0.4195 USDT |
0.4563 USDT |
0.4348 USDT |
| 2020-10-21 |
0.4308 USDT |
114,286.8900 |
0.4250 USDT |
0.4166 USDT |
0.4385 USDT |
0.4291 USDT |