Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.3494 USDT |
4,880,550.9926 GRT |
0.3365 USDT |
0.3267 USDT |
0.3361 USDT |
0.3647 USDT |
| 2022-02-27 |
0.3452 USDT |
6,176,813.5045 GRT |
0.3477 USDT |
0.3280 USDT |
0.3343 USDT |
0.3364 USDT |
| 2022-02-26 |
0.3544 USDT |
5,463,899.8286 GRT |
0.3605 USDT |
0.3426 USDT |
0.3484 USDT |
0.3458 USDT |
| 2022-02-25 |
0.3542 USDT |
5,868,926.6385 GRT |
0.3614 USDT |
0.3400 USDT |
0.3458 USDT |
0.3659 USDT |
| 2022-02-24 |
0.3269 USDT |
6,811,526.4176 GRT |
0.3530 USDT |
0.3021 USDT |
0.3163 USDT |
0.3432 USDT |
| 2022-02-23 |
0.3793 USDT |
5,193,439.1656 GRT |
0.3827 USDT |
0.3573 USDT |
0.3621 USDT |
0.3595 USDT |
| 2022-02-22 |
0.3666 USDT |
4,368,761.0045 GRT |
0.3572 USDT |
0.3479 USDT |
0.3579 USDT |
0.3708 USDT |
| 2022-02-21 |
0.3971 USDT |
6,191,387.4612 GRT |
0.3914 USDT |
0.3548 USDT |
0.3687 USDT |
0.3567 USDT |
| 2022-02-20 |
0.3928 USDT |
3,608,301.2859 GRT |
0.4167 USDT |
0.3758 USDT |
0.3857 USDT |
0.3959 USDT |
| 2022-02-19 |
0.4134 USDT |
2,335,121.2775 GRT |
0.4122 USDT |
0.3985 USDT |
0.4027 USDT |
0.4206 USDT |
| 2022-02-18 |
0.4309 USDT |
3,634,448.6278 GRT |
0.4367 USDT |
0.4089 USDT |
0.4139 USDT |
0.4131 USDT |
| 2022-02-17 |
0.4613 USDT |
4,806,883.4390 GRT |
0.4875 USDT |
0.4308 USDT |
0.4400 USDT |
0.4361 USDT |
| 2022-02-16 |
0.4868 USDT |
6,781,138.3409 GRT |
0.4933 USDT |
0.4718 USDT |
0.4795 USDT |
0.5076 USDT |
| 2022-02-15 |
0.4631 USDT |
7,139,756.7070 GRT |
0.4044 USDT |
0.4044 USDT |
0.4278 USDT |
0.4824 USDT |
| 2022-02-14 |
0.3981 USDT |
1,952,597.1344 GRT |
0.4061 USDT |
0.3863 USDT |
0.3936 USDT |
0.4037 USDT |
| 2022-02-13 |
0.4136 USDT |
2,593,280.3744 GRT |
0.4186 USDT |
0.3972 USDT |
0.4034 USDT |
0.4075 USDT |
| 2022-02-12 |
0.4180 USDT |
4,089,985.6017 GRT |
0.4175 USDT |
0.4040 USDT |
0.4149 USDT |
0.4166 USDT |
| 2022-02-11 |
0.4522 USDT |
5,416,213.8591 GRT |
0.4600 USDT |
0.4139 USDT |
0.4219 USDT |
0.4146 USDT |
| 2022-02-10 |
0.4737 USDT |
5,530,089.8709 GRT |
0.4868 USDT |
0.4476 USDT |
0.4587 USDT |
0.4568 USDT |
| 2022-02-09 |
0.4749 USDT |
3,764,868.6059 GRT |
0.4744 USDT |
0.4579 USDT |
0.4671 USDT |
0.4952 USDT |
| 2022-02-08 |
0.4831 USDT |
8,317,702.7039 GRT |
0.5070 USDT |
0.4547 USDT |
0.4610 USDT |
0.4685 USDT |
| 2022-02-07 |
0.4888 USDT |
4,692,788.9064 GRT |
0.4737 USDT |
0.4606 USDT |
0.4701 USDT |
0.5061 USDT |
| 2022-02-06 |
0.4515 USDT |
3,010,778.0681 GRT |
0.4496 USDT |
0.4381 USDT |
0.4483 USDT |
0.4551 USDT |
| 2022-02-05 |
0.4518 USDT |
4,299,670.6280 GRT |
0.4395 USDT |
0.4370 USDT |
0.4426 USDT |
0.4428 USDT |
| 2022-02-04 |
0.4164 USDT |
5,677,199.8534 GRT |
0.4059 USDT |
0.4017 USDT |
0.4040 USDT |
0.4297 USDT |
| 2022-02-03 |
0.3986 USDT |
3,097,210.1702 GRT |
0.4049 USDT |
0.3909 USDT |
0.3965 USDT |
0.3988 USDT |
| 2022-02-02 |
0.4282 USDT |
4,190,220.0107 GRT |
0.4393 USDT |
0.4080 USDT |
0.4140 USDT |
0.4120 USDT |
| 2022-02-01 |
0.4247 USDT |
6,354,705.8292 GRT |
0.4077 USDT |
0.4066 USDT |
0.4121 USDT |
0.4389 USDT |
| 2022-01-31 |
0.3931 USDT |
5,538,447.2554 GRT |
0.3993 USDT |
0.3796 USDT |
0.3828 USDT |
0.4095 USDT |
| 2022-01-30 |
0.4108 USDT |
4,933,593.4228 GRT |
0.4099 USDT |
0.3960 USDT |
0.4034 USDT |
0.4014 USDT |
| 2022-01-29 |
0.4146 USDT |
5,138,870.7325 GRT |
0.4137 USDT |
0.4059 USDT |
0.4106 USDT |
0.4083 USDT |
| 2022-01-28 |
0.4076 USDT |
7,114,100.9390 GRT |
0.4047 USDT |
0.3950 USDT |
0.4055 USDT |
0.4104 USDT |
| 2022-01-27 |
0.3970 USDT |
7,355,053.6587 GRT |
0.4048 USDT |
0.3839 USDT |
0.3899 USDT |
0.3911 USDT |
| 2022-01-26 |
0.4253 USDT |
8,712,250.3454 GRT |
0.4144 USDT |
0.3962 USDT |
0.4023 USDT |
0.4011 USDT |
| 2022-01-25 |
0.4007 USDT |
7,048,753.7137 GRT |
0.3930 USDT |
0.3839 USDT |
0.3924 USDT |
0.4072 USDT |
| 2022-01-24 |
0.3755 USDT |
6,619,556.3473 GRT |
0.4145 USDT |
0.3443 USDT |
0.3550 USDT |
0.3897 USDT |
| 2022-01-23 |
0.4148 USDT |
8,033,179.7745 GRT |
0.4162 USDT |
0.3920 USDT |
0.4017 USDT |
0.4154 USDT |
| 2022-01-22 |
0.4040 USDT |
7,849,781.7762 GRT |
0.4344 USDT |
0.3668 USDT |
0.3898 USDT |
0.4163 USDT |
| 2022-01-21 |
0.4744 USDT |
12,752,962.0774 GRT |
0.5000 USDT |
0.4216 USDT |
0.4422 USDT |
0.4399 USDT |
| 2022-01-20 |
0.5406 USDT |
5,776,550.2234 GRT |
0.5244 USDT |
0.5070 USDT |
0.5207 USDT |
0.5123 USDT |
| 2022-01-19 |
0.5232 USDT |
4,840,790.5301 GRT |
0.5320 USDT |
0.4992 USDT |
0.5056 USDT |
0.5296 USDT |
| 2022-01-18 |
0.5301 USDT |
5,500,037.2193 GRT |
0.5480 USDT |
0.5153 USDT |
0.5217 USDT |
0.5350 USDT |
| 2022-01-17 |
0.5608 USDT |
3,484,509.3513 GRT |
0.5894 USDT |
0.5386 USDT |
0.5430 USDT |
0.5427 USDT |
| 2022-01-16 |
0.5878 USDT |
2,595,114.7619 GRT |
0.5950 USDT |
0.5738 USDT |
0.5853 USDT |
0.5914 USDT |
| 2022-01-15 |
0.5849 USDT |
3,364,982.7931 GRT |
0.5793 USDT |
0.5710 USDT |
0.5747 USDT |
0.5963 USDT |
| 2022-01-14 |
0.5732 USDT |
5,470,347.2484 GRT |
0.5714 USDT |
0.5557 USDT |
0.5628 USDT |
0.5810 USDT |
| 2022-01-13 |
0.6013 USDT |
4,682,058.6134 GRT |
0.5938 USDT |
0.5760 USDT |
0.5827 USDT |
0.5820 USDT |
| 2022-01-12 |
0.5815 USDT |
5,479,682.7815 GRT |
0.5680 USDT |
0.5644 USDT |
0.5713 USDT |
0.5918 USDT |
| 2022-01-11 |
0.5536 USDT |
5,461,147.1086 GRT |
0.5430 USDT |
0.5368 USDT |
0.5436 USDT |
0.5658 USDT |
| 2022-01-10 |
0.5639 USDT |
8,684,175.2922 GRT |
0.5828 USDT |
0.5208 USDT |
0.5420 USDT |
0.5420 USDT |