Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.9517 USDT |
4,148,411.8118 GRT |
0.9553 USDT |
0.9131 USDT |
0.9325 USDT |
0.9648 USDT |
| 2021-11-19 |
0.9105 USDT |
7,313,490.7484 GRT |
0.8673 USDT |
0.8551 USDT |
0.8761 USDT |
0.9388 USDT |
| 2021-11-18 |
0.9359 USDT |
17,400,571.4170 GRT |
0.9357 USDT |
0.8463 USDT |
0.8745 USDT |
0.8709 USDT |
| 2021-11-17 |
0.9202 USDT |
9,128,033.2167 GRT |
0.9216 USDT |
0.8820 USDT |
0.9064 USDT |
0.9252 USDT |
| 2021-11-16 |
0.9337 USDT |
12,069,354.9235 GRT |
1.0193 USDT |
0.8360 USDT |
0.9384 USDT |
0.9275 USDT |
| 2021-11-15 |
1.0799 USDT |
4,834,935.5891 GRT |
1.0673 USDT |
1.0394 USDT |
1.0539 USDT |
1.0409 USDT |
| 2021-11-14 |
1.0770 USDT |
2,612,341.0050 GRT |
1.0964 USDT |
1.0441 USDT |
1.0570 USDT |
1.0582 USDT |
| 2021-11-13 |
1.0956 USDT |
3,599,931.2890 GRT |
1.0749 USDT |
1.0722 USDT |
1.0797 USDT |
1.0995 USDT |
| 2021-11-12 |
1.0800 USDT |
8,494,833.6382 GRT |
1.1084 USDT |
1.0344 USDT |
1.0685 USDT |
1.0697 USDT |
| 2021-11-11 |
1.1044 USDT |
10,163,447.5038 GRT |
1.0841 USDT |
1.0617 USDT |
1.0857 USDT |
1.1439 USDT |
| 2021-11-10 |
1.1726 USDT |
11,336,874.5556 GRT |
1.2077 USDT |
1.0777 USDT |
1.1362 USDT |
1.1240 USDT |
| 2021-11-09 |
1.2277 USDT |
27,979,050.0846 GRT |
1.1353 USDT |
1.1258 USDT |
1.1522 USDT |
1.2643 USDT |
| 2021-11-08 |
1.1094 USDT |
7,415,743.0501 GRT |
1.1154 USDT |
1.0639 USDT |
1.0860 USDT |
1.0989 USDT |
| 2021-11-07 |
1.0873 USDT |
6,190,893.5966 GRT |
1.0621 USDT |
1.0450 USDT |
1.0558 USDT |
1.1161 USDT |
| 2021-11-06 |
1.0435 USDT |
9,823,097.6064 GRT |
1.0650 USDT |
1.0033 USDT |
1.0282 USDT |
1.0604 USDT |
| 2021-11-05 |
1.1028 USDT |
16,569,431.2634 GRT |
1.0521 USDT |
1.0180 USDT |
1.0386 USDT |
1.0633 USDT |
| 2021-11-04 |
1.0206 USDT |
13,263,695.0679 GRT |
0.9891 USDT |
0.9724 USDT |
0.9891 USDT |
1.0477 USDT |
| 2021-11-03 |
0.9781 USDT |
7,376,493.8607 GRT |
0.9934 USDT |
0.9416 USDT |
0.9649 USDT |
0.9971 USDT |
| 2021-11-02 |
1.0058 USDT |
4,233,714.8857 GRT |
0.9927 USDT |
0.9811 USDT |
0.9938 USDT |
0.9913 USDT |
| 2021-11-01 |
0.9994 USDT |
7,957,478.4946 GRT |
1.0442 USDT |
0.9326 USDT |
0.9719 USDT |
0.9853 USDT |
| 2021-10-31 |
0.9949 USDT |
13,462,276.1989 GRT |
0.9195 USDT |
0.8928 USDT |
0.9120 USDT |
1.0163 USDT |
| 2021-10-30 |
0.9524 USDT |
4,437,152.6628 GRT |
0.9705 USDT |
0.9221 USDT |
0.9452 USDT |
0.9381 USDT |
| 2021-10-29 |
0.9768 USDT |
7,974,689.9088 GRT |
0.9410 USDT |
0.9341 USDT |
0.9612 USDT |
0.9850 USDT |
| 2021-10-28 |
0.9514 USDT |
11,043,295.0448 GRT |
0.9324 USDT |
0.9127 USDT |
0.9394 USDT |
0.9427 USDT |
| 2021-10-27 |
0.9945 USDT |
17,984,495.8286 GRT |
1.0810 USDT |
0.8800 USDT |
0.9527 USDT |
0.9713 USDT |
| 2021-10-26 |
1.1075 USDT |
13,798,563.7977 GRT |
1.0381 USDT |
1.0132 USDT |
1.0314 USDT |
1.1265 USDT |
| 2021-10-25 |
1.0238 USDT |
17,454,185.9336 GRT |
0.9399 USDT |
0.9399 USDT |
0.9800 USDT |
1.0138 USDT |
| 2021-10-24 |
0.9109 USDT |
7,621,962.2640 GRT |
0.8871 USDT |
0.8759 USDT |
0.8838 USDT |
0.9273 USDT |
| 2021-10-23 |
0.8949 USDT |
2,912,359.2385 GRT |
0.9025 USDT |
0.8721 USDT |
0.8783 USDT |
0.8792 USDT |
| 2021-10-22 |
0.9329 USDT |
9,510,342.7625 GRT |
0.9356 USDT |
0.8800 USDT |
0.8957 USDT |
0.9019 USDT |
| 2021-10-21 |
0.9031 USDT |
15,475,233.2364 GRT |
0.8745 USDT |
0.8416 USDT |
0.8563 USDT |
0.9358 USDT |
| 2021-10-20 |
0.8334 USDT |
10,315,165.9318 GRT |
0.7799 USDT |
0.7749 USDT |
0.7993 USDT |
0.8590 USDT |
| 2021-10-19 |
0.7704 USDT |
2,916,099.1638 GRT |
0.7694 USDT |
0.7517 USDT |
0.7650 USDT |
0.7752 USDT |
| 2021-10-18 |
0.7767 USDT |
3,773,047.3151 GRT |
0.7775 USDT |
0.7506 USDT |
0.7632 USDT |
0.7668 USDT |
| 2021-10-17 |
0.8031 USDT |
5,860,268.5933 GRT |
0.7999 USDT |
0.7524 USDT |
0.7767 USDT |
0.7765 USDT |
| 2021-10-16 |
0.8322 USDT |
14,304,856.1706 GRT |
0.8151 USDT |
0.7873 USDT |
0.8104 USDT |
0.8093 USDT |
| 2021-10-15 |
0.7644 USDT |
16,583,529.1319 GRT |
0.7162 USDT |
0.6952 USDT |
0.7059 USDT |
0.7720 USDT |
| 2021-10-14 |
0.7225 USDT |
5,226,785.5726 GRT |
0.7075 USDT |
0.6964 USDT |
0.7045 USDT |
0.7134 USDT |
| 2021-10-13 |
0.6904 USDT |
4,295,965.7727 GRT |
0.6760 USDT |
0.6625 USDT |
0.6715 USDT |
0.7064 USDT |
| 2021-10-12 |
0.6671 USDT |
4,076,584.4926 GRT |
0.6800 USDT |
0.6467 USDT |
0.6559 USDT |
0.6774 USDT |
| 2021-10-11 |
0.6923 USDT |
2,712,122.3270 GRT |
0.6815 USDT |
0.6635 USDT |
0.6726 USDT |
0.6715 USDT |
| 2021-10-10 |
0.7127 USDT |
3,954,613.8914 GRT |
0.7442 USDT |
0.6837 USDT |
0.6961 USDT |
0.6918 USDT |
| 2021-10-09 |
0.7270 USDT |
3,754,109.3361 GRT |
0.7118 USDT |
0.7027 USDT |
0.7191 USDT |
0.7429 USDT |
| 2021-10-08 |
0.7206 USDT |
4,128,087.0642 GRT |
0.7216 USDT |
0.7062 USDT |
0.7157 USDT |
0.7133 USDT |
| 2021-10-07 |
0.7207 USDT |
4,849,922.8224 GRT |
0.7174 USDT |
0.7017 USDT |
0.7161 USDT |
0.7190 USDT |
| 2021-10-06 |
0.7234 USDT |
7,965,308.6336 GRT |
0.7570 USDT |
0.6848 USDT |
0.6974 USDT |
0.7169 USDT |
| 2021-10-05 |
0.7518 USDT |
6,749,223.2217 GRT |
0.7159 USDT |
0.7089 USDT |
0.7240 USDT |
0.7573 USDT |
| 2021-10-04 |
0.7170 USDT |
4,236,641.7610 GRT |
0.7364 USDT |
0.6955 USDT |
0.7133 USDT |
0.7069 USDT |
| 2021-10-03 |
0.7386 USDT |
5,210,645.6416 GRT |
0.7258 USDT |
0.7081 USDT |
0.7225 USDT |
0.7356 USDT |
| 2021-10-02 |
0.7259 USDT |
4,798,274.8661 GRT |
0.7069 USDT |
0.6949 USDT |
0.7011 USDT |
0.7456 USDT |