Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-14 |
0.8539 USDT |
6,322,612.9942 GRT |
0.8400 USDT |
0.8263 USDT |
0.8455 USDT |
0.8382 USDT |
| 2021-09-13 |
0.8550 USDT |
10,655,304.4281 GRT |
0.9219 USDT |
0.7925 USDT |
0.8371 USDT |
0.8423 USDT |
| 2021-09-12 |
0.8801 USDT |
7,241,833.9908 GRT |
0.8730 USDT |
0.8310 USDT |
0.8559 USDT |
0.9129 USDT |
| 2021-09-11 |
0.8611 USDT |
9,368,407.7178 GRT |
0.8076 USDT |
0.8030 USDT |
0.8303 USDT |
0.8690 USDT |
| 2021-09-10 |
0.8438 USDT |
9,874,945.7443 GRT |
0.8557 USDT |
0.7824 USDT |
0.8182 USDT |
0.8446 USDT |
| 2021-09-09 |
0.8616 USDT |
16,088,820.1048 GRT |
0.8231 USDT |
0.7974 USDT |
0.8168 USDT |
0.8825 USDT |
| 2021-09-08 |
0.8082 USDT |
17,878,922.1856 GRT |
0.8353 USDT |
0.7421 USDT |
0.7780 USDT |
0.8229 USDT |
| 2021-09-07 |
0.8856 USDT |
29,582,601.3198 GRT |
1.0642 USDT |
0.7000 USDT |
0.8245 USDT |
0.8255 USDT |
| 2021-09-06 |
1.0174 USDT |
17,475,538.2428 GRT |
1.0236 USDT |
0.9105 USDT |
1.0044 USDT |
1.0605 USDT |
| 2021-09-05 |
0.9952 USDT |
13,451,479.6572 GRT |
0.9508 USDT |
0.9339 USDT |
0.9498 USDT |
1.0243 USDT |
| 2021-09-04 |
0.9433 USDT |
9,523,842.0146 GRT |
0.9133 USDT |
0.9054 USDT |
0.9181 USDT |
0.9502 USDT |
| 2021-09-03 |
0.9178 USDT |
7,621,705.0934 GRT |
0.9072 USDT |
0.8814 USDT |
0.8932 USDT |
0.9063 USDT |
| 2021-09-02 |
0.9229 USDT |
7,447,449.9128 GRT |
0.9216 USDT |
0.8930 USDT |
0.9045 USDT |
0.9247 USDT |
| 2021-09-01 |
0.8854 USDT |
9,877,052.5905 GRT |
0.8557 USDT |
0.8272 USDT |
0.8454 USDT |
0.9202 USDT |
| 2021-08-31 |
0.8759 USDT |
8,000,216.3143 GRT |
0.8510 USDT |
0.8430 USDT |
0.8596 USDT |
0.8513 USDT |
| 2021-08-30 |
0.8876 USDT |
6,812,372.0374 GRT |
0.9150 USDT |
0.8532 USDT |
0.8745 USDT |
0.9003 USDT |
| 2021-08-29 |
0.9032 USDT |
5,923,304.8261 GRT |
0.9165 USDT |
0.8750 USDT |
0.8960 USDT |
0.9014 USDT |
| 2021-08-28 |
0.9219 USDT |
6,198,314.9840 GRT |
0.9232 USDT |
0.8971 USDT |
0.9130 USDT |
0.9143 USDT |
| 2021-08-27 |
0.8870 USDT |
9,340,702.3617 GRT |
0.8645 USDT |
0.8386 USDT |
0.8628 USDT |
0.9265 USDT |
| 2021-08-26 |
0.8853 USDT |
13,054,508.2479 GRT |
0.9511 USDT |
0.8467 USDT |
0.8726 USDT |
0.8815 USDT |
| 2021-08-25 |
0.9397 USDT |
12,373,663.0424 GRT |
0.9190 USDT |
0.8876 USDT |
0.9143 USDT |
0.9583 USDT |
| 2021-08-24 |
0.9589 USDT |
13,818,662.7649 GRT |
1.0240 USDT |
0.8924 USDT |
0.9349 USDT |
0.9232 USDT |
| 2021-08-23 |
1.0405 USDT |
9,573,894.9024 GRT |
1.0736 USDT |
1.0031 USDT |
1.0222 USDT |
1.0341 USDT |
| 2021-08-22 |
1.0069 USDT |
11,375,439.7791 GRT |
0.9888 USDT |
0.9616 USDT |
0.9899 USDT |
1.0165 USDT |
| 2021-08-21 |
1.0235 USDT |
10,929,886.5347 GRT |
1.0406 USDT |
0.9905 USDT |
1.0059 USDT |
1.0100 USDT |
| 2021-08-20 |
1.0480 USDT |
27,450,153.7281 GRT |
0.9835 USDT |
0.9780 USDT |
1.0374 USDT |
1.0401 USDT |
| 2021-08-19 |
0.9002 USDT |
13,331,548.6863 GRT |
0.8547 USDT |
0.8300 USDT |
0.8562 USDT |
0.9566 USDT |
| 2021-08-18 |
0.8653 USDT |
15,866,003.8238 GRT |
0.8692 USDT |
0.8134 USDT |
0.8456 USDT |
0.8383 USDT |
| 2021-08-17 |
0.9408 USDT |
28,119,847.8585 GRT |
0.8550 USDT |
0.8162 USDT |
0.8590 USDT |
0.8788 USDT |
| 2021-08-16 |
0.9008 USDT |
9,931,255.7761 GRT |
0.8975 USDT |
0.8565 USDT |
0.8739 USDT |
0.8694 USDT |
| 2021-08-15 |
0.8757 USDT |
6,251,823.7872 GRT |
0.9001 USDT |
0.8430 USDT |
0.8658 USDT |
0.8914 USDT |
| 2021-08-14 |
0.9129 USDT |
11,022,483.7371 GRT |
0.9285 USDT |
0.8686 USDT |
0.8893 USDT |
0.9035 USDT |
| 2021-08-13 |
0.9113 USDT |
16,915,702.4667 GRT |
0.8794 USDT |
0.8713 USDT |
0.8835 USDT |
0.9061 USDT |
| 2021-08-12 |
0.8289 USDT |
23,512,393.1226 GRT |
0.7893 USDT |
0.7568 USDT |
0.7845 USDT |
0.8490 USDT |
| 2021-08-11 |
0.8241 USDT |
20,262,015.4354 GRT |
0.7498 USDT |
0.7443 USDT |
0.7611 USDT |
0.8254 USDT |
| 2021-08-10 |
0.7412 USDT |
13,413,375.7194 GRT |
0.7073 USDT |
0.6976 USDT |
0.7142 USDT |
0.7566 USDT |
| 2021-08-09 |
0.7026 USDT |
9,894,530.1184 GRT |
0.6716 USDT |
0.6459 USDT |
0.6588 USDT |
0.6897 USDT |
| 2021-08-08 |
0.6975 USDT |
7,067,734.0745 GRT |
0.7327 USDT |
0.6577 USDT |
0.6710 USDT |
0.6736 USDT |
| 2021-08-07 |
0.7289 USDT |
13,129,256.4554 GRT |
0.7032 USDT |
0.6942 USDT |
0.7097 USDT |
0.7257 USDT |
| 2021-08-06 |
0.6945 USDT |
8,402,208.0517 GRT |
0.7010 USDT |
0.6701 USDT |
0.6783 USDT |
0.6996 USDT |
| 2021-08-05 |
0.6745 USDT |
11,579,557.9597 GRT |
0.6677 USDT |
0.6378 USDT |
0.6516 USDT |
0.7005 USDT |
| 2021-08-04 |
0.6566 USDT |
7,717,222.6266 GRT |
0.6461 USDT |
0.6226 USDT |
0.6324 USDT |
0.6739 USDT |
| 2021-08-03 |
0.6631 USDT |
8,928,396.7158 GRT |
0.6915 USDT |
0.6369 USDT |
0.6500 USDT |
0.6490 USDT |
| 2021-08-02 |
0.6558 USDT |
12,313,129.3558 GRT |
0.6590 USDT |
0.6331 USDT |
0.6445 USDT |
0.6881 USDT |
| 2021-08-01 |
0.6884 USDT |
20,400,488.7902 GRT |
0.6264 USDT |
0.6178 USDT |
0.6503 USDT |
0.7010 USDT |
| 2021-07-31 |
0.6175 USDT |
8,983,660.7402 GRT |
0.5953 USDT |
0.5845 USDT |
0.6000 USDT |
0.6297 USDT |
| 2021-07-30 |
0.5781 USDT |
6,770,439.4322 GRT |
0.5854 USDT |
0.5528 USDT |
0.5673 USDT |
0.5921 USDT |
| 2021-07-29 |
0.5970 USDT |
11,154,227.4831 GRT |
0.5601 USDT |
0.5480 USDT |
0.5562 USDT |
0.5876 USDT |
| 2021-07-28 |
0.5624 USDT |
7,552,015.5600 GRT |
0.5671 USDT |
0.5461 USDT |
0.5601 USDT |
0.5569 USDT |
| 2021-07-27 |
0.5578 USDT |
9,400,031.7549 GRT |
0.5494 USDT |
0.5242 USDT |
0.5396 USDT |
0.5547 USDT |