Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.0996 USDT |
6,113,772.3359 GRT |
0.0950 USDT |
0.0948 USDT |
0.0962 USDT |
0.0991 USDT |
| 2022-11-04 |
0.0942 USDT |
7,265,145.2333 GRT |
0.0869 USDT |
0.0855 USDT |
0.0875 USDT |
0.0948 USDT |
| 2022-11-03 |
0.0905 USDT |
6,677,645.4756 GRT |
0.0814 USDT |
0.0811 USDT |
0.0831 USDT |
0.0864 USDT |
| 2022-11-02 |
0.0820 USDT |
1,543,101.4339 GRT |
0.0821 USDT |
0.0791 USDT |
0.0810 USDT |
0.0807 USDT |
| 2022-11-01 |
0.0858 USDT |
1,191,822.4349 GRT |
0.0843 USDT |
0.0827 USDT |
0.0831 USDT |
0.0828 USDT |
| 2022-10-31 |
0.0833 USDT |
2,829,391.9233 GRT |
0.0837 USDT |
0.0815 USDT |
0.0824 USDT |
0.0858 USDT |
| 2022-10-30 |
0.0847 USDT |
1,306,105.9843 GRT |
0.0842 USDT |
0.0822 USDT |
0.0836 USDT |
0.0845 USDT |
| 2022-10-29 |
0.0843 USDT |
1,371,967.6548 GRT |
0.0823 USDT |
0.0823 USDT |
0.0829 USDT |
0.0842 USDT |
| 2022-10-28 |
0.0804 USDT |
719,309.3330 GRT |
0.0799 USDT |
0.0788 USDT |
0.0798 USDT |
0.0825 USDT |
| 2022-10-27 |
0.0824 USDT |
1,061,870.2022 GRT |
0.0824 USDT |
0.0796 USDT |
0.0808 USDT |
0.0807 USDT |
| 2022-10-26 |
0.0822 USDT |
2,802,593.8273 GRT |
0.0812 USDT |
0.0807 USDT |
0.0818 USDT |
0.0820 USDT |
| 2022-10-25 |
0.0818 USDT |
691,581.0911 GRT |
0.0797 USDT |
0.0788 USDT |
0.0794 USDT |
0.0839 USDT |
| 2022-10-24 |
0.0795 USDT |
688,398.5902 GRT |
0.0802 USDT |
0.0778 USDT |
0.0792 USDT |
0.0800 USDT |
| 2022-10-23 |
0.0782 USDT |
586,805.7946 GRT |
0.0784 USDT |
0.0764 USDT |
0.0773 USDT |
0.0801 USDT |
| 2022-10-22 |
0.0783 USDT |
492,685.4709 GRT |
0.0787 USDT |
0.0775 USDT |
0.0778 USDT |
0.0778 USDT |
| 2022-10-21 |
0.0765 USDT |
870,515.4435 GRT |
0.0778 USDT |
0.0748 USDT |
0.0765 USDT |
0.0792 USDT |
| 2022-10-20 |
0.0798 USDT |
526,363.7740 GRT |
0.0791 USDT |
0.0778 USDT |
0.0785 USDT |
0.0785 USDT |
| 2022-10-19 |
0.0800 USDT |
920,887.1520 GRT |
0.0834 USDT |
0.0778 USDT |
0.0797 USDT |
0.0792 USDT |
| 2022-10-18 |
0.0848 USDT |
535,109.4672 GRT |
0.0868 USDT |
0.0819 USDT |
0.0831 USDT |
0.0837 USDT |
| 2022-10-17 |
0.0863 USDT |
538,512.8599 GRT |
0.0858 USDT |
0.0844 USDT |
0.0848 USDT |
0.0868 USDT |
| 2022-10-16 |
0.0856 USDT |
453,645.6137 GRT |
0.0847 USDT |
0.0846 USDT |
0.0848 USDT |
0.0862 USDT |
| 2022-10-15 |
0.0853 USDT |
584,864.8531 GRT |
0.0855 USDT |
0.0834 USDT |
0.0844 USDT |
0.0860 USDT |
| 2022-10-14 |
0.0884 USDT |
933,517.2312 GRT |
0.0879 USDT |
0.0852 USDT |
0.0858 USDT |
0.0857 USDT |
| 2022-10-13 |
0.0835 USDT |
4,253,767.9329 GRT |
0.0876 USDT |
0.0793 USDT |
0.0821 USDT |
0.0885 USDT |
| 2022-10-12 |
0.0894 USDT |
1,103,996.3432 GRT |
0.0888 USDT |
0.0873 USDT |
0.0878 USDT |
0.0877 USDT |
| 2022-10-11 |
0.0899 USDT |
951,774.1376 GRT |
0.0913 USDT |
0.0884 USDT |
0.0890 USDT |
0.0891 USDT |
| 2022-10-10 |
0.0943 USDT |
1,039,007.3811 GRT |
0.0963 USDT |
0.0912 USDT |
0.0921 USDT |
0.0921 USDT |
| 2022-10-09 |
0.0964 USDT |
473,778.4309 GRT |
0.0964 USDT |
0.0959 USDT |
0.0961 USDT |
0.0964 USDT |
| 2022-10-08 |
0.0975 USDT |
161,935.2130 GRT |
0.0978 USDT |
0.0970 USDT |
0.0972 USDT |
0.0972 USDT |
| 2022-10-07 |
0.0973 USDT |
778,225.0855 GRT |
0.0993 USDT |
0.0956 USDT |
0.0973 USDT |
0.0978 USDT |
| 2022-10-06 |
0.1011 USDT |
1,329,442.9563 GRT |
0.1001 USDT |
0.0989 USDT |
0.0995 USDT |
0.0995 USDT |
| 2022-10-05 |
0.0986 USDT |
226,155.1053 GRT |
0.1012 USDT |
0.0970 USDT |
0.0979 USDT |
0.0991 USDT |
| 2022-10-04 |
0.0995 USDT |
641,773.8933 GRT |
0.0977 USDT |
0.0976 USDT |
0.0979 USDT |
0.1007 USDT |
| 2022-10-03 |
0.0965 USDT |
459,946.4927 GRT |
0.0945 USDT |
0.0932 USDT |
0.0950 USDT |
0.0973 USDT |
| 2022-10-02 |
0.0966 USDT |
240,177.7640 GRT |
0.0975 USDT |
0.0953 USDT |
0.0963 USDT |
0.0963 USDT |
| 2022-10-01 |
0.0981 USDT |
370,535.2368 GRT |
0.0986 USDT |
0.0968 USDT |
0.0973 USDT |
0.0975 USDT |
| 2022-09-30 |
0.0985 USDT |
697,244.1720 GRT |
0.0992 USDT |
0.0972 USDT |
0.0985 USDT |
0.0998 USDT |
| 2022-09-29 |
0.0984 USDT |
481,987.5336 GRT |
0.0988 USDT |
0.0967 USDT |
0.0981 USDT |
0.0986 USDT |
| 2022-09-28 |
0.0982 USDT |
755,105.1011 GRT |
0.0994 USDT |
0.0956 USDT |
0.0974 USDT |
0.0996 USDT |
| 2022-09-27 |
0.1021 USDT |
961,080.3064 GRT |
0.1026 USDT |
0.0980 USDT |
0.0995 USDT |
0.0997 USDT |
| 2022-09-26 |
0.1007 USDT |
673,822.4091 GRT |
0.1012 USDT |
0.0987 USDT |
0.0998 USDT |
0.1022 USDT |
| 2022-09-25 |
0.1050 USDT |
1,214,062.4718 GRT |
0.1008 USDT |
0.0999 USDT |
0.1013 USDT |
0.1018 USDT |
| 2022-09-24 |
0.1023 USDT |
592,511.9123 GRT |
0.1031 USDT |
0.1007 USDT |
0.1017 USDT |
0.1024 USDT |
| 2022-09-23 |
0.1006 USDT |
1,174,546.4978 GRT |
0.1004 USDT |
0.0973 USDT |
0.0988 USDT |
0.1031 USDT |
| 2022-09-22 |
0.0972 USDT |
1,129,034.2329 GRT |
0.0935 USDT |
0.0930 USDT |
0.0940 USDT |
0.1006 USDT |
| 2022-09-21 |
0.0968 USDT |
630,246.3452 GRT |
0.0968 USDT |
0.0944 USDT |
0.0963 USDT |
0.0969 USDT |
| 2022-09-20 |
0.1000 USDT |
912,766.5238 GRT |
0.1014 USDT |
0.0973 USDT |
0.0990 USDT |
0.0986 USDT |
| 2022-09-19 |
0.1001 USDT |
1,821,773.7190 GRT |
0.0999 USDT |
0.0969 USDT |
0.0992 USDT |
0.1016 USDT |
| 2022-09-18 |
0.1060 USDT |
738,584.1824 GRT |
0.1088 USDT |
0.1035 USDT |
0.1048 USDT |
0.1041 USDT |
| 2022-09-17 |
0.1078 USDT |
699,513.1315 GRT |
0.1057 USDT |
0.1057 USDT |
0.1070 USDT |
0.1083 USDT |