Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.5818 USDT |
4,624,961.6326 GRT |
0.5733 USDT |
0.5661 USDT |
0.5757 USDT |
0.5880 USDT |
| 2022-01-08 |
0.5927 USDT |
5,786,891.6212 GRT |
0.5936 USDT |
0.5460 USDT |
0.5579 USDT |
0.5770 USDT |
| 2022-01-07 |
0.6105 USDT |
7,776,268.2514 GRT |
0.6359 USDT |
0.5823 USDT |
0.6023 USDT |
0.6050 USDT |
| 2022-01-06 |
0.6284 USDT |
7,646,534.1502 GRT |
0.6308 USDT |
0.6057 USDT |
0.6199 USDT |
0.6371 USDT |
| 2022-01-05 |
0.6966 USDT |
9,668,257.3000 GRT |
0.6791 USDT |
0.5989 USDT |
0.6400 USDT |
0.6333 USDT |
| 2022-01-04 |
0.6735 USDT |
10,935,021.1747 GRT |
0.6579 USDT |
0.6406 USDT |
0.6500 USDT |
0.6893 USDT |
| 2022-01-03 |
0.6774 USDT |
5,953,244.1926 GRT |
0.6768 USDT |
0.6538 USDT |
0.6629 USDT |
0.6544 USDT |
| 2022-01-02 |
0.6703 USDT |
3,851,520.7788 GRT |
0.6646 USDT |
0.6485 USDT |
0.6564 USDT |
0.6808 USDT |
| 2022-01-01 |
0.6506 USDT |
1,767,703.8424 GRT |
0.6429 USDT |
0.6377 USDT |
0.6450 USDT |
0.6543 USDT |
| 2021-12-31 |
0.6584 USDT |
6,105,892.2223 GRT |
0.6458 USDT |
0.6326 USDT |
0.6460 USDT |
0.6357 USDT |
| 2021-12-30 |
0.6436 USDT |
3,891,948.2595 GRT |
0.6325 USDT |
0.6128 USDT |
0.6289 USDT |
0.6520 USDT |
| 2021-12-29 |
0.6595 USDT |
6,248,163.5765 GRT |
0.6651 USDT |
0.6355 USDT |
0.6466 USDT |
0.6383 USDT |
| 2021-12-28 |
0.6967 USDT |
4,732,718.7037 GRT |
0.7377 USDT |
0.6610 USDT |
0.6705 USDT |
0.6677 USDT |
| 2021-12-27 |
0.7565 USDT |
5,461,491.4315 GRT |
0.7360 USDT |
0.7318 USDT |
0.7386 USDT |
0.7472 USDT |
| 2021-12-26 |
0.7232 USDT |
6,262,976.3703 GRT |
0.7202 USDT |
0.6852 USDT |
0.6965 USDT |
0.7360 USDT |
| 2021-12-25 |
0.7059 USDT |
3,334,706.5587 GRT |
0.6966 USDT |
0.6905 USDT |
0.7012 USDT |
0.7240 USDT |
| 2021-12-24 |
0.7281 USDT |
4,160,192.5877 GRT |
0.7340 USDT |
0.6990 USDT |
0.7079 USDT |
0.7043 USDT |
| 2021-12-23 |
0.7082 USDT |
4,628,909.4870 GRT |
0.6940 USDT |
0.6770 USDT |
0.6875 USDT |
0.7416 USDT |
| 2021-12-22 |
0.7136 USDT |
5,506,881.8242 GRT |
0.7097 USDT |
0.6916 USDT |
0.7085 USDT |
0.7118 USDT |
| 2021-12-21 |
0.6628 USDT |
10,174,563.5552 GRT |
0.6227 USDT |
0.6140 USDT |
0.6188 USDT |
0.6992 USDT |
| 2021-12-20 |
0.6220 USDT |
14,785,299.7175 GRT |
0.6476 USDT |
0.5894 USDT |
0.5986 USDT |
0.6224 USDT |
| 2021-12-19 |
0.6316 USDT |
9,113,233.7954 GRT |
0.6059 USDT |
0.6000 USDT |
0.6072 USDT |
0.6347 USDT |
| 2021-12-18 |
0.5978 USDT |
4,882,407.5553 GRT |
0.5891 USDT |
0.5806 USDT |
0.5923 USDT |
0.6044 USDT |
| 2021-12-17 |
0.6026 USDT |
8,922,699.3674 GRT |
0.6143 USDT |
0.5804 USDT |
0.5905 USDT |
0.5915 USDT |
| 2021-12-16 |
0.6463 USDT |
6,811,169.5645 GRT |
0.6403 USDT |
0.6253 USDT |
0.6327 USDT |
0.6310 USDT |
| 2021-12-15 |
0.6286 USDT |
12,108,073.3286 GRT |
0.6378 USDT |
0.5812 USDT |
0.5908 USDT |
0.6465 USDT |
| 2021-12-14 |
0.6103 USDT |
7,160,478.9616 GRT |
0.5978 USDT |
0.5894 USDT |
0.6022 USDT |
0.6363 USDT |
| 2021-12-13 |
0.6274 USDT |
7,330,510.7466 GRT |
0.6841 USDT |
0.5847 USDT |
0.6031 USDT |
0.6066 USDT |
| 2021-12-12 |
0.6772 USDT |
3,430,365.5872 GRT |
0.6711 USDT |
0.6553 USDT |
0.6679 USDT |
0.6888 USDT |
| 2021-12-11 |
0.6588 USDT |
7,000,462.9994 GRT |
0.6382 USDT |
0.6293 USDT |
0.6556 USDT |
0.6682 USDT |
| 2021-12-10 |
0.6764 USDT |
6,450,328.3140 GRT |
0.6844 USDT |
0.6496 USDT |
0.6639 USDT |
0.6711 USDT |
| 2021-12-09 |
0.7220 USDT |
8,505,422.5162 GRT |
0.7628 USDT |
0.6792 USDT |
0.6902 USDT |
0.6920 USDT |
| 2021-12-08 |
0.7241 USDT |
12,245,580.4225 GRT |
0.6893 USDT |
0.6733 USDT |
0.6955 USDT |
0.7377 USDT |
| 2021-12-07 |
0.7055 USDT |
7,129,454.9761 GRT |
0.7044 USDT |
0.6790 USDT |
0.6900 USDT |
0.6824 USDT |
| 2021-12-06 |
0.6489 USDT |
12,056,609.1646 GRT |
0.6874 USDT |
0.6047 USDT |
0.6330 USDT |
0.6893 USDT |
| 2021-12-05 |
0.6961 USDT |
7,697,450.9649 GRT |
0.7336 USDT |
0.6523 USDT |
0.6825 USDT |
0.6721 USDT |
| 2021-12-04 |
0.7062 USDT |
21,318,090.3239 GRT |
0.8597 USDT |
0.5437 USDT |
0.7007 USDT |
0.7364 USDT |
| 2021-12-03 |
0.8776 USDT |
8,838,318.0560 GRT |
0.8987 USDT |
0.8200 USDT |
0.8625 USDT |
0.8568 USDT |
| 2021-12-02 |
0.8973 USDT |
6,254,192.6366 GRT |
0.9228 USDT |
0.8794 USDT |
0.8949 USDT |
0.8966 USDT |
| 2021-12-01 |
0.9437 USDT |
6,922,633.5200 GRT |
0.9237 USDT |
0.9128 USDT |
0.9361 USDT |
0.9210 USDT |
| 2021-11-30 |
0.9356 USDT |
7,485,613.8664 GRT |
0.9624 USDT |
0.9064 USDT |
0.9232 USDT |
0.9290 USDT |
| 2021-11-29 |
0.9748 USDT |
8,338,140.2902 GRT |
1.0059 USDT |
0.9465 USDT |
0.9626 USDT |
0.9813 USDT |
| 2021-11-28 |
0.9883 USDT |
27,148,539.5448 GRT |
1.0342 USDT |
0.9254 USDT |
0.9534 USDT |
0.9846 USDT |
| 2021-11-27 |
1.0086 USDT |
40,306,093.8760 GRT |
0.8583 USDT |
0.8432 USDT |
0.8890 USDT |
1.0176 USDT |
| 2021-11-26 |
0.9277 USDT |
36,670,258.2424 GRT |
0.9217 USDT |
0.8430 USDT |
0.8743 USDT |
0.8528 USDT |
| 2021-11-25 |
0.8997 USDT |
11,854,290.9424 GRT |
0.8669 USDT |
0.8551 USDT |
0.8730 USDT |
0.9136 USDT |
| 2021-11-24 |
0.8710 USDT |
13,010,877.6181 GRT |
0.9017 USDT |
0.8455 USDT |
0.8646 USDT |
0.8693 USDT |
| 2021-11-23 |
0.8925 USDT |
14,330,274.7668 GRT |
0.8765 USDT |
0.8527 USDT |
0.8697 USDT |
0.9136 USDT |
| 2021-11-22 |
0.8945 USDT |
9,319,429.6150 GRT |
0.9221 USDT |
0.8547 USDT |
0.8620 USDT |
0.8585 USDT |
| 2021-11-21 |
0.9398 USDT |
5,304,416.2892 GRT |
0.9658 USDT |
0.9200 USDT |
0.9330 USDT |
0.9404 USDT |