Identifier on HitBTC: GRINUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-20 |
0.4263 USDT |
89,149.9000 |
0.4234 USDT |
0.4175 USDT |
0.4374 USDT |
0.4244 USDT |
| 2020-10-19 |
0.4253 USDT |
112,323.6600 |
0.4350 USDT |
0.4121 USDT |
0.4371 USDT |
0.4249 USDT |
| 2020-10-18 |
0.4105 USDT |
84,288.4100 |
0.4016 USDT |
0.3983 USDT |
0.4494 USDT |
0.4373 USDT |
| 2020-10-17 |
0.4020 USDT |
172,479.6100 |
0.4043 USDT |
0.3925 USDT |
0.4121 USDT |
0.4023 USDT |
| 2020-10-16 |
0.4023 USDT |
154,402.3600 |
0.4173 USDT |
0.3808 USDT |
0.4191 USDT |
0.4007 USDT |
| 2020-10-15 |
0.4088 USDT |
85,135.9600 |
0.4035 USDT |
0.3995 USDT |
0.4192 USDT |
0.4163 USDT |
| 2020-10-14 |
0.4279 USDT |
111,307.7200 |
0.3959 USDT |
0.3957 USDT |
0.4639 USDT |
0.4045 USDT |
| 2020-10-13 |
0.3934 USDT |
114,229.8100 |
0.4013 USDT |
0.3808 USDT |
0.4044 USDT |
0.3957 USDT |
| 2020-10-12 |
0.3989 USDT |
148,859.1200 |
0.3972 USDT |
0.3911 USDT |
0.4099 USDT |
0.4012 USDT |
| 2020-10-11 |
0.3937 USDT |
166,192.9600 |
0.3891 USDT |
0.3875 USDT |
0.4016 USDT |
0.3972 USDT |
| 2020-10-10 |
0.4088 USDT |
124,117.1000 |
0.4311 USDT |
0.3875 USDT |
0.4451 USDT |
0.3902 USDT |
| 2020-10-09 |
0.4297 USDT |
125,140.5700 |
0.4346 USDT |
0.4136 USDT |
0.4403 USDT |
0.4301 USDT |
| 2020-10-08 |
0.4545 USDT |
88,905.4300 |
0.4637 USDT |
0.4231 USDT |
0.4827 USDT |
0.4337 USDT |
| 2020-10-07 |
0.4637 USDT |
133,930.1500 |
0.4621 USDT |
0.4464 USDT |
0.4839 USDT |
0.4617 USDT |
| 2020-10-06 |
0.4673 USDT |
111,437.6800 |
0.4713 USDT |
0.4489 USDT |
0.4966 USDT |
0.4644 USDT |
| 2020-10-05 |
0.4757 USDT |
104,275.2100 |
0.4703 USDT |
0.4535 USDT |
0.5089 USDT |
0.4694 USDT |
| 2020-10-04 |
0.4674 USDT |
95,154.7600 |
0.4669 USDT |
0.4456 USDT |
0.4933 USDT |
0.4719 USDT |
| 2020-10-03 |
0.4733 USDT |
58,947.4600 |
0.4790 USDT |
0.4449 USDT |
0.5058 USDT |
0.4709 USDT |
| 2020-10-02 |
0.4140 USDT |
131,664.4400 |
0.4059 USDT |
0.3858 USDT |
0.4815 USDT |
0.4814 USDT |
| 2020-10-01 |
0.4081 USDT |
63,108.4600 |
0.4146 USDT |
0.3866 USDT |
0.4228 USDT |
0.4062 USDT |
| 2020-09-30 |
0.4124 USDT |
51,201.5000 |
0.4313 USDT |
0.3883 USDT |
0.4357 USDT |
0.4121 USDT |
| 2020-09-29 |
0.4283 USDT |
85,757.7800 |
0.4450 USDT |
0.3964 USDT |
0.4500 USDT |
0.4361 USDT |
| 2020-09-28 |
0.4493 USDT |
103,947.7600 |
0.4464 USDT |
0.4400 USDT |
0.4851 USDT |
0.4461 USDT |
| 2020-09-27 |
0.4468 USDT |
80,412.9200 |
0.4544 USDT |
0.4406 USDT |
0.4591 USDT |
0.4445 USDT |
| 2020-09-26 |
0.4534 USDT |
37,951.6300 |
0.4545 USDT |
0.4431 USDT |
0.4605 USDT |
0.4554 USDT |
| 2020-09-25 |
0.4634 USDT |
68,684.5300 |
0.4697 USDT |
0.4500 USDT |
0.4802 USDT |
0.4545 USDT |
| 2020-09-24 |
0.4621 USDT |
57,859.6000 |
0.4501 USDT |
0.4288 USDT |
0.5043 USDT |
0.4707 USDT |
| 2020-09-23 |
0.4664 USDT |
57,269.3400 |
0.4773 USDT |
0.4344 USDT |
0.5101 USDT |
0.4496 USDT |
| 2020-09-22 |
0.4728 USDT |
88,464.3800 |
0.4787 USDT |
0.4561 USDT |
0.4836 USDT |
0.4774 USDT |
| 2020-09-21 |
0.4965 USDT |
78,735.8000 |
0.5344 USDT |
0.4327 USDT |
0.5362 USDT |
0.4788 USDT |
| 2020-09-20 |
0.5482 USDT |
70,901.3100 |
0.5549 USDT |
0.5238 USDT |
0.6000 USDT |
0.5327 USDT |
| 2020-09-19 |
0.5367 USDT |
53,516.1000 |
0.5362 USDT |
0.5265 USDT |
0.5756 USDT |
0.5530 USDT |
| 2020-09-18 |
0.5373 USDT |
34,080.3500 |
0.5361 USDT |
0.5240 USDT |
0.5489 USDT |
0.5326 USDT |
| 2020-09-17 |
0.5690 USDT |
59,883.6100 |
0.5625 USDT |
0.5193 USDT |
0.6000 USDT |
0.5421 USDT |
| 2020-09-16 |
0.5670 USDT |
44,260.0700 |
0.5718 USDT |
0.5537 USDT |
0.5845 USDT |
0.5635 USDT |
| 2020-09-15 |
0.5860 USDT |
120,685.4500 |
0.5934 USDT |
0.5657 USDT |
0.5990 USDT |
0.5743 USDT |
| 2020-09-14 |
0.5871 USDT |
136,237.4500 |
0.5771 USDT |
0.5695 USDT |
0.5986 USDT |
0.5926 USDT |
| 2020-09-13 |
0.5797 USDT |
51,454.5200 |
0.5820 USDT |
0.5633 USDT |
0.5974 USDT |
0.5752 USDT |
| 2020-09-12 |
0.5803 USDT |
75,649.5500 |
0.5817 USDT |
0.5665 USDT |
0.5956 USDT |
0.5841 USDT |
| 2020-09-11 |
0.5829 USDT |
89,621.1500 |
0.5935 USDT |
0.5649 USDT |
0.6000 USDT |
0.5840 USDT |
| 2020-09-10 |
0.5849 USDT |
139,868.8900 |
0.5839 USDT |
0.5672 USDT |
0.6000 USDT |
0.5922 USDT |
| 2020-09-09 |
0.5751 USDT |
45,344.4600 |
0.5569 USDT |
0.5537 USDT |
0.5898 USDT |
0.5871 USDT |
| 2020-09-08 |
0.5683 USDT |
102,720.0100 |
0.5801 USDT |
0.5461 USDT |
0.5864 USDT |
0.5563 USDT |
| 2020-09-07 |
0.5773 USDT |
97,637.1900 |
0.5794 USDT |
0.5558 USDT |
0.5898 USDT |
0.5821 USDT |
| 2020-09-06 |
0.5744 USDT |
70,941.5000 |
0.5655 USDT |
0.5550 USDT |
0.5898 USDT |
0.5762 USDT |
| 2020-09-05 |
0.5742 USDT |
103,232.1100 |
0.5751 USDT |
0.5500 USDT |
0.5878 USDT |
0.5656 USDT |
| 2020-09-04 |
0.5867 USDT |
120,141.1800 |
0.5924 USDT |
0.5719 USDT |
0.6044 USDT |
0.5817 USDT |
| 2020-09-03 |
0.6296 USDT |
66,131.2800 |
0.6617 USDT |
0.5841 USDT |
0.6656 USDT |
0.5919 USDT |
| 2020-09-02 |
0.6728 USDT |
75,099.3500 |
0.6944 USDT |
0.6400 USDT |
0.6982 USDT |
0.6628 USDT |
| 2020-09-01 |
0.6864 USDT |
92,930.9000 |
0.6905 USDT |
0.6704 USDT |
0.7015 USDT |
0.6940 USDT |