Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.5585 USDT |
18,983,845.8460 GRT |
0.4939 USDT |
0.4724 USDT |
0.5095 USDT |
0.5859 USDT |
| 2021-06-22 |
0.5015 USDT |
15,732,844.2722 GRT |
0.5049 USDT |
0.4290 USDT |
0.4621 USDT |
0.5083 USDT |
| 2021-06-21 |
0.5719 USDT |
13,798,350.2203 GRT |
0.6430 USDT |
0.5000 USDT |
0.5100 USDT |
0.5087 USDT |
| 2021-06-20 |
0.6040 USDT |
9,609,226.7620 GRT |
0.6005 USDT |
0.5651 USDT |
0.5770 USDT |
0.6397 USDT |
| 2021-06-19 |
0.6129 USDT |
7,846,134.6108 GRT |
0.6090 USDT |
0.5900 USDT |
0.6012 USDT |
0.6154 USDT |
| 2021-06-18 |
0.6413 USDT |
12,302,648.0642 GRT |
0.6860 USDT |
0.5917 USDT |
0.6104 USDT |
0.6114 USDT |
| 2021-06-17 |
0.6906 USDT |
9,863,291.1313 GRT |
0.6809 USDT |
0.6584 USDT |
0.6709 USDT |
0.6826 USDT |
| 2021-06-16 |
0.7313 USDT |
20,207,117.2257 GRT |
0.7162 USDT |
0.6742 USDT |
0.6818 USDT |
0.6757 USDT |
| 2021-06-15 |
0.7157 USDT |
15,657,452.8631 GRT |
0.6832 USDT |
0.6740 USDT |
0.6883 USDT |
0.7171 USDT |
| 2021-06-14 |
0.6924 USDT |
16,920,592.6714 GRT |
0.6841 USDT |
0.6627 USDT |
0.6746 USDT |
0.6805 USDT |
| 2021-06-13 |
0.6152 USDT |
9,202,003.1396 GRT |
0.6022 USDT |
0.5819 USDT |
0.5920 USDT |
0.6671 USDT |
| 2021-06-12 |
0.5965 USDT |
9,088,341.2849 GRT |
0.6138 USDT |
0.5674 USDT |
0.5837 USDT |
0.6228 USDT |
| 2021-06-11 |
0.6469 USDT |
8,556,295.6753 GRT |
0.6639 USDT |
0.6062 USDT |
0.6154 USDT |
0.6129 USDT |
| 2021-06-10 |
0.6875 USDT |
11,563,130.8977 GRT |
0.7091 USDT |
0.6543 USDT |
0.6710 USDT |
0.6707 USDT |
| 2021-06-09 |
0.7017 USDT |
13,278,287.5931 GRT |
0.6923 USDT |
0.6560 USDT |
0.6771 USDT |
0.7082 USDT |
| 2021-06-08 |
0.6792 USDT |
17,450,190.1233 GRT |
0.6988 USDT |
0.6278 USDT |
0.6593 USDT |
0.6968 USDT |
| 2021-06-07 |
0.7932 USDT |
14,858,518.5368 GRT |
0.7840 USDT |
0.7034 USDT |
0.7311 USDT |
0.7264 USDT |
| 2021-06-06 |
0.7797 USDT |
9,552,995.7197 GRT |
0.7535 USDT |
0.7464 USDT |
0.7596 USDT |
0.7874 USDT |
| 2021-06-05 |
0.7925 USDT |
15,554,442.6615 GRT |
0.8020 USDT |
0.7242 USDT |
0.7479 USDT |
0.7460 USDT |
| 2021-06-04 |
0.8254 USDT |
23,946,737.9378 GRT |
0.9518 USDT |
0.7494 USDT |
0.7964 USDT |
0.8086 USDT |
| 2021-06-03 |
0.8650 USDT |
16,841,293.5704 GRT |
0.7662 USDT |
0.7537 USDT |
0.7667 USDT |
0.9297 USDT |
| 2021-06-02 |
0.7762 USDT |
10,222,513.8294 GRT |
0.7686 USDT |
0.7369 USDT |
0.7566 USDT |
0.7784 USDT |
| 2021-06-01 |
0.7856 USDT |
10,537,032.0331 GRT |
0.7941 USDT |
0.7485 USDT |
0.7653 USDT |
0.7633 USDT |
| 2021-05-31 |
0.7775 USDT |
16,909,674.5627 GRT |
0.7392 USDT |
0.6905 USDT |
0.7084 USDT |
0.7928 USDT |
| 2021-05-30 |
0.6758 USDT |
12,164,819.4686 GRT |
0.6284 USDT |
0.5882 USDT |
0.6041 USDT |
0.7392 USDT |
| 2021-05-29 |
0.6465 USDT |
16,913,620.2033 GRT |
0.6517 USDT |
0.5943 USDT |
0.6137 USDT |
0.6248 USDT |
| 2021-05-28 |
0.6990 USDT |
22,031,084.2216 GRT |
0.7715 USDT |
0.6175 USDT |
0.6447 USDT |
0.6504 USDT |
| 2021-05-27 |
0.7943 USDT |
16,544,795.2312 GRT |
0.8430 USDT |
0.7501 USDT |
0.7704 USDT |
0.7808 USDT |
| 2021-05-26 |
0.8439 USDT |
18,280,589.9812 GRT |
0.8233 USDT |
0.8032 USDT |
0.8308 USDT |
0.8362 USDT |
| 2021-05-25 |
0.7863 USDT |
21,488,335.1854 GRT |
0.8262 USDT |
0.7224 USDT |
0.7508 USDT |
0.7943 USDT |
| 2021-05-24 |
0.7466 USDT |
26,181,320.4031 GRT |
0.6500 USDT |
0.6289 USDT |
0.6579 USDT |
0.8181 USDT |
| 2021-05-23 |
0.6405 USDT |
33,963,592.0930 GRT |
0.7896 USDT |
0.5002 USDT |
0.5819 USDT |
0.6349 USDT |
| 2021-05-22 |
0.8053 USDT |
20,281,788.7787 GRT |
0.8527 USDT |
0.7594 USDT |
0.7875 USDT |
0.7949 USDT |
| 2021-05-21 |
0.8360 USDT |
26,050,522.2483 GRT |
0.9058 USDT |
0.7421 USDT |
0.7931 USDT |
0.8365 USDT |
| 2021-05-20 |
0.8633 USDT |
26,051,498.9493 GRT |
0.7455 USDT |
0.6900 USDT |
0.7660 USDT |
0.8918 USDT |
| 2021-05-19 |
0.8823 USDT |
47,381,809.8272 GRT |
1.2250 USDT |
0.5377 USDT |
0.8136 USDT |
0.7741 USDT |
| 2021-05-18 |
1.2179 USDT |
9,946,206.2245 GRT |
1.1949 USDT |
1.1772 USDT |
1.2137 USDT |
1.2228 USDT |
| 2021-05-17 |
1.2332 USDT |
18,700,415.4240 GRT |
1.2981 USDT |
1.1667 USDT |
1.1976 USDT |
1.1967 USDT |
| 2021-05-16 |
1.3337 USDT |
15,218,013.3262 GRT |
1.3174 USDT |
1.2310 USDT |
1.2832 USDT |
1.2888 USDT |
| 2021-05-15 |
1.4253 USDT |
23,525,532.0965 GRT |
1.3646 USDT |
1.3033 USDT |
1.3566 USDT |
1.3770 USDT |
| 2021-05-14 |
1.3407 USDT |
15,396,735.5318 GRT |
1.3138 USDT |
1.2842 USDT |
1.3219 USDT |
1.3609 USDT |
| 2021-05-13 |
1.3050 USDT |
21,364,156.4427 GRT |
1.2884 USDT |
1.2117 USDT |
1.2774 USDT |
1.2899 USDT |
| 2021-05-12 |
1.4569 USDT |
19,623,185.6709 GRT |
1.4604 USDT |
1.3423 USDT |
1.4185 USDT |
1.3771 USDT |
| 2021-05-11 |
1.4010 USDT |
12,665,547.5290 GRT |
1.3821 USDT |
1.3244 USDT |
1.3684 USDT |
1.4691 USDT |
| 2021-05-10 |
1.4512 USDT |
17,574,196.1145 GRT |
1.5337 USDT |
1.2616 USDT |
1.3967 USDT |
1.3804 USDT |
| 2021-05-09 |
1.5362 USDT |
10,736,644.0437 GRT |
1.5864 USDT |
1.4758 USDT |
1.5180 USDT |
1.5366 USDT |
| 2021-05-08 |
1.6075 USDT |
10,374,737.5999 GRT |
1.6000 USDT |
1.5586 USDT |
1.5824 USDT |
1.5809 USDT |
| 2021-05-07 |
1.6275 USDT |
17,672,908.7873 GRT |
1.6048 USDT |
1.5210 USDT |
1.5640 USDT |
1.5905 USDT |
| 2021-05-06 |
1.5872 USDT |
20,265,385.6002 GRT |
1.5345 USDT |
1.5071 USDT |
1.5315 USDT |
1.6066 USDT |
| 2021-05-05 |
1.5149 USDT |
9,209,770.0419 GRT |
1.4317 USDT |
1.4206 USDT |
1.4927 USDT |
1.5340 USDT |