Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |