Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-26 |
0.5856 USDT |
16,650,839.0480 GRT |
0.5423 USDT |
0.5395 USDT |
0.5626 USDT |
0.5594 USDT |
| 2021-07-25 |
0.5399 USDT |
6,573,526.3605 GRT |
0.5498 USDT |
0.5255 USDT |
0.5313 USDT |
0.5313 USDT |
| 2021-07-24 |
0.5693 USDT |
9,475,016.7264 GRT |
0.5568 USDT |
0.5345 USDT |
0.5388 USDT |
0.5366 USDT |
| 2021-07-23 |
0.5419 USDT |
5,823,495.1928 GRT |
0.5599 USDT |
0.5171 USDT |
0.5243 USDT |
0.5399 USDT |
| 2021-07-22 |
0.5487 USDT |
4,538,662.3258 GRT |
0.5577 USDT |
0.5275 USDT |
0.5424 USDT |
0.5498 USDT |
| 2021-07-21 |
0.5369 USDT |
7,885,773.1029 GRT |
0.4923 USDT |
0.4742 USDT |
0.4851 USDT |
0.5551 USDT |
| 2021-07-20 |
0.4907 USDT |
5,695,320.6893 GRT |
0.5076 USDT |
0.4755 USDT |
0.4864 USDT |
0.4952 USDT |
| 2021-07-19 |
0.5298 USDT |
5,005,665.9774 GRT |
0.5516 USDT |
0.5022 USDT |
0.5122 USDT |
0.5133 USDT |
| 2021-07-18 |
0.5661 USDT |
3,208,352.6819 GRT |
0.5587 USDT |
0.5493 USDT |
0.5558 USDT |
0.5568 USDT |
| 2021-07-17 |
0.5689 USDT |
4,063,493.6011 GRT |
0.5800 USDT |
0.5565 USDT |
0.5622 USDT |
0.5600 USDT |
| 2021-07-16 |
0.5957 USDT |
3,604,363.1930 GRT |
0.6006 USDT |
0.5762 USDT |
0.5809 USDT |
0.5795 USDT |
| 2021-07-15 |
0.6191 USDT |
4,068,773.9950 GRT |
0.6383 USDT |
0.5914 USDT |
0.6012 USDT |
0.5979 USDT |
| 2021-07-14 |
0.6236 USDT |
3,913,053.8249 GRT |
0.6331 USDT |
0.5933 USDT |
0.6078 USDT |
0.6357 USDT |
| 2021-07-13 |
0.6620 USDT |
3,185,364.6760 GRT |
0.6697 USDT |
0.6284 USDT |
0.6398 USDT |
0.6388 USDT |
| 2021-07-12 |
0.7061 USDT |
4,963,961.8507 GRT |
0.7130 USDT |
0.6625 USDT |
0.6726 USDT |
0.6726 USDT |
| 2021-07-11 |
0.7238 USDT |
7,213,510.6541 GRT |
0.6867 USDT |
0.6827 USDT |
0.6921 USDT |
0.7174 USDT |
| 2021-07-10 |
0.6752 USDT |
5,456,338.3618 GRT |
0.6921 USDT |
0.6494 USDT |
0.6620 USDT |
0.6818 USDT |
| 2021-07-09 |
0.6691 USDT |
5,790,284.0736 GRT |
0.6550 USDT |
0.6280 USDT |
0.6386 USDT |
0.6901 USDT |
| 2021-07-08 |
0.6722 USDT |
7,274,481.8607 GRT |
0.7062 USDT |
0.6320 USDT |
0.6483 USDT |
0.6483 USDT |
| 2021-07-07 |
0.7236 USDT |
8,655,021.3004 GRT |
0.7015 USDT |
0.6877 USDT |
0.7024 USDT |
0.7103 USDT |
| 2021-07-06 |
0.7333 USDT |
9,680,545.8295 GRT |
0.7323 USDT |
0.6877 USDT |
0.7067 USDT |
0.7061 USDT |
| 2021-07-05 |
0.7489 USDT |
28,298,372.8591 GRT |
0.7256 USDT |
0.6968 USDT |
0.7193 USDT |
0.7380 USDT |
| 2021-07-04 |
0.6974 USDT |
13,902,574.1522 GRT |
0.6762 USDT |
0.6435 USDT |
0.6581 USDT |
0.7384 USDT |
| 2021-07-03 |
0.6233 USDT |
15,669,313.4819 GRT |
0.6026 USDT |
0.5879 USDT |
0.6026 USDT |
0.6807 USDT |
| 2021-07-02 |
0.5475 USDT |
7,443,658.2532 GRT |
0.5363 USDT |
0.5200 USDT |
0.5287 USDT |
0.5879 USDT |
| 2021-07-01 |
0.5483 USDT |
10,155,097.1297 GRT |
0.5921 USDT |
0.5236 USDT |
0.5371 USDT |
0.5390 USDT |
| 2021-06-30 |
0.5726 USDT |
9,333,313.1234 GRT |
0.5789 USDT |
0.5481 USDT |
0.5562 USDT |
0.5782 USDT |
| 2021-06-29 |
0.5921 USDT |
9,979,529.5435 GRT |
0.5719 USDT |
0.5664 USDT |
0.5784 USDT |
0.5859 USDT |
| 2021-06-28 |
0.5627 USDT |
9,248,055.6283 GRT |
0.5593 USDT |
0.5427 USDT |
0.5502 USDT |
0.5758 USDT |
| 2021-06-27 |
0.5364 USDT |
6,746,303.1946 GRT |
0.5433 USDT |
0.5169 USDT |
0.5259 USDT |
0.5280 USDT |
| 2021-06-26 |
0.5283 USDT |
13,899,192.0995 GRT |
0.5250 USDT |
0.5035 USDT |
0.5172 USDT |
0.5372 USDT |
| 2021-06-25 |
0.5665 USDT |
10,568,145.4194 GRT |
0.6021 USDT |
0.5242 USDT |
0.5409 USDT |
0.5375 USDT |
| 2021-06-24 |
0.6025 USDT |
12,209,343.2261 GRT |
0.6014 USDT |
0.5755 USDT |
0.5896 USDT |
0.6041 USDT |