Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2180 USDT |
2,398,156.1522 GRT |
0.2237 USDT |
0.2124 USDT |
0.2148 USDT |
0.2124 USDT |
| 2024-12-25 |
0.2262 USDT |
6,877,846.5002 GRT |
0.2304 USDT |
0.2197 USDT |
0.2233 USDT |
0.2221 USDT |
| 2024-12-24 |
0.2241 USDT |
7,024,271.3412 GRT |
0.2235 USDT |
0.2163 USDT |
0.2192 USDT |
0.2292 USDT |
| 2024-12-23 |
0.2079 USDT |
6,517,436.3701 GRT |
0.2062 USDT |
0.2003 USDT |
0.2058 USDT |
0.2083 USDT |
| 2024-12-22 |
0.2073 USDT |
5,057,599.5829 GRT |
0.2054 USDT |
0.2005 USDT |
0.2054 USDT |
0.2109 USDT |
| 2024-12-21 |
0.2222 USDT |
5,799,134.1794 GRT |
0.2182 USDT |
0.2160 USDT |
0.2186 USDT |
0.2244 USDT |
| 2024-12-20 |
0.2076 USDT |
16,710,856.5981 GRT |
0.2107 USDT |
0.1844 USDT |
0.1952 USDT |
0.2197 USDT |
| 2024-12-19 |
0.2262 USDT |
14,407,570.5973 GRT |
0.2340 USDT |
0.2034 USDT |
0.2118 USDT |
0.2126 USDT |
| 2024-12-18 |
0.2531 USDT |
7,634,584.1939 GRT |
0.2603 USDT |
0.2463 USDT |
0.2509 USDT |
0.2514 USDT |
| 2024-12-17 |
0.2705 USDT |
9,308,687.7491 GRT |
0.2751 USDT |
0.2581 USDT |
0.2621 USDT |
0.2600 USDT |
| 2024-12-16 |
0.2788 USDT |
7,873,987.4197 GRT |
0.2870 USDT |
0.2677 USDT |
0.2710 USDT |
0.2785 USDT |
| 2024-12-15 |
0.2734 USDT |
4,417,747.2683 GRT |
0.2724 USDT |
0.2653 USDT |
0.2703 USDT |
0.2870 USDT |
| 2024-12-14 |
0.2815 USDT |
5,459,737.2811 GRT |
0.2864 USDT |
0.2685 USDT |
0.2739 USDT |
0.2736 USDT |
| 2024-12-13 |
0.2819 USDT |
7,524,976.9346 GRT |
0.2855 USDT |
0.2748 USDT |
0.2800 USDT |
0.2813 USDT |
| 2024-12-12 |
0.2914 USDT |
8,822,760.8160 GRT |
0.2820 USDT |
0.2811 USDT |
0.2852 USDT |
0.2834 USDT |
| 2024-12-11 |
0.2672 USDT |
8,556,807.7828 GRT |
0.2632 USDT |
0.2501 USDT |
0.2594 USDT |
0.2820 USDT |
| 2024-12-10 |
0.2657 USDT |
9,562,004.4609 GRT |
0.2670 USDT |
0.2501 USDT |
0.2621 USDT |
0.2624 USDT |
| 2024-12-09 |
0.2988 USDT |
7,216,717.9092 GRT |
0.3230 USDT |
0.2849 USDT |
0.2902 USDT |
0.2905 USDT |
| 2024-12-08 |
0.3205 USDT |
7,102,759.2763 GRT |
0.3257 USDT |
0.3142 USDT |
0.3195 USDT |
0.3238 USDT |
| 2024-12-07 |
0.3315 USDT |
3,881,039.6349 GRT |
0.3368 USDT |
0.3260 USDT |
0.3303 USDT |
0.3273 USDT |
| 2024-12-06 |
0.3342 USDT |
7,614,001.0813 GRT |
0.3263 USDT |
0.3190 USDT |
0.3305 USDT |
0.3313 USDT |
| 2024-12-05 |
0.3284 USDT |
12,596,867.6773 GRT |
0.3229 USDT |
0.3070 USDT |
0.3203 USDT |
0.3266 USDT |
| 2024-12-04 |
0.3219 USDT |
9,366,324.9850 GRT |
0.3184 USDT |
0.3082 USDT |
0.3141 USDT |
0.3302 USDT |
| 2024-12-03 |
0.2995 USDT |
12,090,915.1642 GRT |
0.2980 USDT |
0.2752 USDT |
0.2924 USDT |
0.3010 USDT |
| 2024-12-02 |
0.2824 USDT |
6,947,474.0290 GRT |
0.2884 USDT |
0.2699 USDT |
0.2748 USDT |
0.2810 USDT |
| 2024-12-01 |
0.2868 USDT |
4,712,548.8504 GRT |
0.2895 USDT |
0.2772 USDT |
0.2838 USDT |
0.2905 USDT |
| 2024-11-30 |
0.2862 USDT |
7,662,670.8774 GRT |
0.2866 USDT |
0.2773 USDT |
0.2810 USDT |
0.2888 USDT |
| 2024-11-29 |
0.2695 USDT |
6,953,620.7337 GRT |
0.2744 USDT |
0.2612 USDT |
0.2645 USDT |
0.2788 USDT |
| 2024-11-28 |
0.2520 USDT |
7,359,749.6150 GRT |
0.2567 USDT |
0.2466 USDT |
0.2508 USDT |
0.2566 USDT |
| 2024-11-27 |
0.2438 USDT |
7,546,053.2556 GRT |
0.2425 USDT |
0.2357 USDT |
0.2415 USDT |
0.2528 USDT |
| 2024-11-26 |
0.2408 USDT |
11,466,894.9435 GRT |
0.2439 USDT |
0.2285 USDT |
0.2350 USDT |
0.2404 USDT |
| 2024-11-25 |
0.2578 USDT |
8,196,843.2943 GRT |
0.2599 USDT |
0.2439 USDT |
0.2570 USDT |
0.2511 USDT |
| 2024-11-24 |
0.2498 USDT |
7,968,932.7309 GRT |
0.2397 USDT |
0.2300 USDT |
0.2374 USDT |
0.2349 USDT |
| 2024-11-23 |
0.2444 USDT |
7,557,434.1541 GRT |
0.2376 USDT |
0.2336 USDT |
0.2378 USDT |
0.2492 USDT |
| 2024-11-22 |
0.2196 USDT |
7,773,136.8023 GRT |
0.2219 USDT |
0.2108 USDT |
0.2135 USDT |
0.2118 USDT |
| 2024-11-21 |
0.2184 USDT |
6,350,968.9461 GRT |
0.2213 USDT |
0.2107 USDT |
0.2145 USDT |
0.2226 USDT |
| 2024-11-20 |
0.2264 USDT |
6,388,266.6103 GRT |
0.2331 USDT |
0.2180 USDT |
0.2227 USDT |
0.2309 USDT |
| 2024-11-19 |
0.2242 USDT |
10,431,650.8064 GRT |
0.2186 USDT |
0.2091 USDT |
0.2129 USDT |
0.2357 USDT |
| 2024-11-18 |
0.2006 USDT |
6,040,719.9234 GRT |
0.1923 USDT |
0.1900 USDT |
0.1940 USDT |
0.2071 USDT |
| 2024-11-17 |
0.1998 USDT |
9,476,492.2583 GRT |
0.2095 USDT |
0.1917 USDT |
0.1941 USDT |
0.1928 USDT |
| 2024-11-16 |
0.1977 USDT |
11,505,059.4572 GRT |
0.1845 USDT |
0.1841 USDT |
0.1875 USDT |
0.2067 USDT |
| 2024-11-15 |
0.1742 USDT |
15,779,754.2014 GRT |
0.1721 USDT |
0.1668 USDT |
0.1703 USDT |
0.1843 USDT |
| 2024-11-14 |
0.1809 USDT |
12,133,179.4610 GRT |
0.1805 USDT |
0.1758 USDT |
0.1789 USDT |
0.1785 USDT |
| 2024-11-13 |
0.1810 USDT |
10,178,088.3276 GRT |
0.1910 USDT |
0.1734 USDT |
0.1768 USDT |
0.1778 USDT |
| 2024-11-12 |
0.2010 USDT |
9,894,292.0704 GRT |
0.1994 USDT |
0.1850 USDT |
0.1959 USDT |
0.1952 USDT |
| 2024-11-11 |
0.1836 USDT |
15,264,625.2240 GRT |
0.1784 USDT |
0.1773 USDT |
0.1816 USDT |
0.1867 USDT |
| 2024-11-10 |
0.1732 USDT |
4,224,614.4656 GRT |
0.1712 USDT |
0.1700 USDT |
0.1726 USDT |
0.1763 USDT |
| 2024-11-09 |
0.1641 USDT |
9,324,657.8763 GRT |
0.1634 USDT |
0.1579 USDT |
0.1598 USDT |
0.1654 USDT |
| 2024-11-08 |
0.1558 USDT |
13,346,264.0741 GRT |
0.1570 USDT |
0.1525 USDT |
0.1551 USDT |
0.1567 USDT |
| 2024-11-07 |
0.1554 USDT |
14,736,454.5928 GRT |
0.1540 USDT |
0.1515 USDT |
0.1537 USDT |
0.1556 USDT |