Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.1479 USDT |
3,620,701.6308 GRT |
0.1543 USDT |
0.1395 USDT |
0.1435 USDT |
0.1434 USDT |
| 2023-02-12 |
0.1624 USDT |
2,850,455.2119 GRT |
0.1617 USDT |
0.1512 USDT |
0.1549 USDT |
0.1545 USDT |
| 2023-02-11 |
0.1604 USDT |
2,680,558.3435 GRT |
0.1664 USDT |
0.1559 USDT |
0.1584 USDT |
0.1586 USDT |
| 2023-02-10 |
0.1590 USDT |
5,008,025.7782 GRT |
0.1472 USDT |
0.1437 USDT |
0.1494 USDT |
0.1655 USDT |
| 2023-02-09 |
0.1727 USDT |
3,775,109.1033 GRT |
0.1752 USDT |
0.1497 USDT |
0.1598 USDT |
0.1512 USDT |
| 2023-02-08 |
0.1883 USDT |
5,187,518.6686 GRT |
0.2086 USDT |
0.1677 USDT |
0.1799 USDT |
0.1773 USDT |
| 2023-02-07 |
0.1840 USDT |
19,416,876.6495 GRT |
0.1291 USDT |
0.1284 USDT |
0.1327 USDT |
0.2082 USDT |
| 2023-02-06 |
0.1318 USDT |
7,563,825.1753 GRT |
0.1322 USDT |
0.1260 USDT |
0.1281 USDT |
0.1349 USDT |
| 2023-02-05 |
0.1189 USDT |
7,223,123.8095 GRT |
0.1136 USDT |
0.1100 USDT |
0.1120 USDT |
0.1316 USDT |
| 2023-02-04 |
0.1043 USDT |
4,797,538.4684 GRT |
0.0989 USDT |
0.0974 USDT |
0.0980 USDT |
0.1128 USDT |
| 2023-02-03 |
0.0966 USDT |
2,992,527.4804 GRT |
0.0953 USDT |
0.0934 USDT |
0.0943 USDT |
0.0978 USDT |
| 2023-02-02 |
0.0954 USDT |
3,943,122.3944 GRT |
0.0931 USDT |
0.0928 USDT |
0.0937 USDT |
0.0952 USDT |
| 2023-02-01 |
0.0877 USDT |
3,844,167.7702 GRT |
0.0888 USDT |
0.0835 USDT |
0.0846 USDT |
0.0933 USDT |
| 2023-01-31 |
0.0887 USDT |
3,452,423.0257 GRT |
0.0871 USDT |
0.0868 USDT |
0.0880 USDT |
0.0886 USDT |
| 2023-01-30 |
0.0909 USDT |
3,033,499.7136 GRT |
0.0964 USDT |
0.0852 USDT |
0.0865 USDT |
0.0864 USDT |
| 2023-01-29 |
0.0947 USDT |
2,648,683.8472 GRT |
0.0928 USDT |
0.0911 USDT |
0.0935 USDT |
0.0962 USDT |
| 2023-01-28 |
0.0945 USDT |
2,508,698.8338 GRT |
0.0956 USDT |
0.0918 USDT |
0.0920 USDT |
0.0920 USDT |
| 2023-01-27 |
0.0926 USDT |
3,088,081.4485 GRT |
0.0922 USDT |
0.0890 USDT |
0.0906 USDT |
0.0960 USDT |
| 2023-01-26 |
0.0914 USDT |
3,175,542.6880 GRT |
0.0917 USDT |
0.0883 USDT |
0.0905 USDT |
0.0917 USDT |
| 2023-01-25 |
0.0897 USDT |
3,252,992.1839 GRT |
0.0894 USDT |
0.0847 USDT |
0.0878 USDT |
0.0893 USDT |
| 2023-01-24 |
0.0928 USDT |
3,508,327.0499 GRT |
0.0899 USDT |
0.0883 USDT |
0.0899 USDT |
0.0912 USDT |
| 2023-01-23 |
0.0885 USDT |
4,463,001.5747 GRT |
0.0830 USDT |
0.0830 USDT |
0.0851 USDT |
0.0892 USDT |
| 2023-01-22 |
0.0840 USDT |
3,867,088.1632 GRT |
0.0827 USDT |
0.0806 USDT |
0.0820 USDT |
0.0812 USDT |
| 2023-01-21 |
0.0845 USDT |
3,392,266.0161 GRT |
0.0839 USDT |
0.0822 USDT |
0.0841 USDT |
0.0851 USDT |
| 2023-01-20 |
0.0796 USDT |
3,558,775.1741 GRT |
0.0779 USDT |
0.0768 USDT |
0.0776 USDT |
0.0845 USDT |
| 2023-01-19 |
0.0759 USDT |
2,708,650.4570 GRT |
0.0745 USDT |
0.0737 USDT |
0.0751 USDT |
0.0774 USDT |
| 2023-01-18 |
0.0798 USDT |
2,750,346.8843 GRT |
0.0811 USDT |
0.0732 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-01-17 |
0.0831 USDT |
3,179,089.9784 GRT |
0.0816 USDT |
0.0798 USDT |
0.0813 USDT |
0.0834 USDT |
| 2023-01-16 |
0.0840 USDT |
3,653,047.2453 GRT |
0.0852 USDT |
0.0792 USDT |
0.0821 USDT |
0.0825 USDT |
| 2023-01-15 |
0.0831 USDT |
3,773,134.0202 GRT |
0.0822 USDT |
0.0777 USDT |
0.0794 USDT |
0.0871 USDT |
| 2023-01-14 |
0.0789 USDT |
4,421,803.3337 GRT |
0.0766 USDT |
0.0723 USDT |
0.0778 USDT |
0.0799 USDT |
| 2023-01-13 |
0.0744 USDT |
5,290,027.3436 GRT |
0.0733 USDT |
0.0711 USDT |
0.0719 USDT |
0.0764 USDT |
| 2023-01-12 |
0.0715 USDT |
5,908,349.9844 GRT |
0.0722 USDT |
0.0686 USDT |
0.0701 USDT |
0.0733 USDT |
| 2023-01-11 |
0.0706 USDT |
6,041,628.2052 GRT |
0.0728 USDT |
0.0680 USDT |
0.0689 USDT |
0.0724 USDT |
| 2023-01-10 |
0.0713 USDT |
5,891,255.9065 GRT |
0.0708 USDT |
0.0655 USDT |
0.0705 USDT |
0.0720 USDT |
| 2023-01-09 |
0.0714 USDT |
6,367,745.3546 GRT |
0.0698 USDT |
0.0686 USDT |
0.0702 USDT |
0.0718 USDT |
| 2023-01-08 |
0.0669 USDT |
9,376,546.4651 GRT |
0.0639 USDT |
0.0619 USDT |
0.0633 USDT |
0.0705 USDT |
| 2023-01-07 |
0.0619 USDT |
6,351,789.0001 GRT |
0.0620 USDT |
0.0612 USDT |
0.0615 USDT |
0.0626 USDT |
| 2023-01-06 |
0.0602 USDT |
7,227,536.2377 GRT |
0.0607 USDT |
0.0580 USDT |
0.0588 USDT |
0.0616 USDT |
| 2023-01-05 |
0.0613 USDT |
8,506,718.1718 GRT |
0.0611 USDT |
0.0598 USDT |
0.0605 USDT |
0.0610 USDT |
| 2023-01-04 |
0.0612 USDT |
20,422,723.3798 GRT |
0.0600 USDT |
0.0560 USDT |
0.0604 USDT |
0.0604 USDT |
| 2023-01-03 |
0.0595 USDT |
19,855,510.0389 GRT |
0.0595 USDT |
0.0586 USDT |
0.0589 USDT |
0.0597 USDT |
| 2023-01-02 |
0.0578 USDT |
19,662,291.7977 GRT |
0.0565 USDT |
0.0555 USDT |
0.0562 USDT |
0.0594 USDT |
| 2023-01-01 |
0.0557 USDT |
22,750,626.2369 GRT |
0.0554 USDT |
0.0552 USDT |
0.0555 USDT |
0.0563 USDT |
| 2022-12-31 |
0.0555 USDT |
22,190,769.3837 GRT |
0.0552 USDT |
0.0549 USDT |
0.0550 USDT |
0.0557 USDT |
| 2022-12-30 |
0.0550 USDT |
14,298,518.3514 GRT |
0.0551 USDT |
0.0539 USDT |
0.0546 USDT |
0.0552 USDT |
| 2022-12-29 |
0.0560 USDT |
1,074,861.4260 GRT |
0.0559 USDT |
0.0538 USDT |
0.0542 USDT |
0.0538 USDT |
| 2022-12-28 |
0.0575 USDT |
1,184,349.9096 GRT |
0.0596 USDT |
0.0565 USDT |
0.0570 USDT |
0.0572 USDT |
| 2022-12-27 |
0.0594 USDT |
1,567,860.1138 GRT |
0.0601 USDT |
0.0582 USDT |
0.0591 USDT |
0.0593 USDT |
| 2022-12-26 |
0.0599 USDT |
3,677,897.6141 GRT |
0.0578 USDT |
0.0576 USDT |
0.0586 USDT |
0.0600 USDT |