Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-01 |
0.6931 USDT |
6,204,125.6742 GRT |
0.6462 USDT |
0.6437 USDT |
0.6513 USDT |
0.7102 USDT |
| 2021-09-30 |
0.6459 USDT |
3,428,583.2754 GRT |
0.6321 USDT |
0.6298 USDT |
0.6417 USDT |
0.6464 USDT |
| 2021-09-29 |
0.6486 USDT |
3,812,193.4030 GRT |
0.6280 USDT |
0.6195 USDT |
0.6290 USDT |
0.6301 USDT |
| 2021-09-28 |
0.6528 USDT |
4,854,476.5270 GRT |
0.6609 USDT |
0.6246 USDT |
0.6335 USDT |
0.6393 USDT |
| 2021-09-27 |
0.6948 USDT |
7,183,204.1462 GRT |
0.6723 USDT |
0.6617 USDT |
0.6789 USDT |
0.6841 USDT |
| 2021-09-26 |
0.6726 USDT |
8,941,157.8726 GRT |
0.6824 USDT |
0.6228 USDT |
0.6408 USDT |
0.6899 USDT |
| 2021-09-25 |
0.6805 USDT |
3,793,214.8337 GRT |
0.6916 USDT |
0.6535 USDT |
0.6758 USDT |
0.6837 USDT |
| 2021-09-24 |
0.7267 USDT |
13,817,444.8598 GRT |
0.7332 USDT |
0.6505 USDT |
0.6756 USDT |
0.7044 USDT |
| 2021-09-23 |
0.7302 USDT |
4,286,092.4481 GRT |
0.7439 USDT |
0.7087 USDT |
0.7237 USDT |
0.7230 USDT |
| 2021-09-22 |
0.7090 USDT |
7,280,620.5964 GRT |
0.6569 USDT |
0.6525 USDT |
0.6784 USDT |
0.7345 USDT |
| 2021-09-21 |
0.6894 USDT |
6,891,978.5436 GRT |
0.7003 USDT |
0.6304 USDT |
0.6643 USDT |
0.6527 USDT |
| 2021-09-20 |
0.7345 USDT |
9,239,548.4968 GRT |
0.8131 USDT |
0.6573 USDT |
0.7095 USDT |
0.7228 USDT |
| 2021-09-19 |
0.8241 USDT |
2,146,158.8803 GRT |
0.8342 USDT |
0.8080 USDT |
0.8197 USDT |
0.8203 USDT |
| 2021-09-18 |
0.8348 USDT |
3,091,641.8265 GRT |
0.8186 USDT |
0.8028 USDT |
0.8186 USDT |
0.8323 USDT |
| 2021-09-17 |
0.8327 USDT |
4,704,561.1780 GRT |
0.8562 USDT |
0.8054 USDT |
0.8184 USDT |
0.8184 USDT |
| 2021-09-16 |
0.8825 USDT |
6,960,943.7956 GRT |
0.9069 USDT |
0.8353 USDT |
0.8480 USDT |
0.8439 USDT |
| 2021-09-15 |
0.8788 USDT |
5,372,681.8026 GRT |
0.8594 USDT |
0.8429 USDT |
0.8569 USDT |
0.9035 USDT |