Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
2.0249 USDT |
15,104,288.9928 GRT |
2.0959 USDT |
1.9073 USDT |
1.9900 USDT |
1.9944 USDT |
| 2021-04-15 |
2.0792 USDT |
16,979,594.8228 GRT |
2.0254 USDT |
1.9567 USDT |
2.0200 USDT |
2.0966 USDT |
| 2021-04-14 |
1.9838 USDT |
25,806,395.5737 GRT |
1.9214 USDT |
1.8200 USDT |
1.9261 USDT |
2.0406 USDT |
| 2021-04-13 |
1.9721 USDT |
14,317,631.3165 GRT |
2.0158 USDT |
1.9048 USDT |
1.9437 USDT |
1.9450 USDT |
| 2021-04-12 |
2.0093 USDT |
31,926,576.9433 GRT |
1.8990 USDT |
1.8792 USDT |
1.9099 USDT |
2.0291 USDT |
| 2021-04-11 |
1.8476 USDT |
10,287,789.9265 GRT |
1.8883 USDT |
1.7950 USDT |
1.8307 USDT |
1.8900 USDT |
| 2021-04-10 |
1.8334 USDT |
16,824,780.0076 GRT |
1.7389 USDT |
1.7122 USDT |
1.7388 USDT |
1.8964 USDT |
| 2021-04-09 |
1.7640 USDT |
7,875,732.3515 GRT |
1.7499 USDT |
1.7143 USDT |
1.7341 USDT |
1.7225 USDT |
| 2021-04-08 |
1.7049 USDT |
10,532,941.4181 GRT |
1.6574 USDT |
1.6395 USDT |
1.6750 USDT |
1.7344 USDT |
| 2021-04-07 |
1.6632 USDT |
17,185,843.2881 GRT |
1.7616 USDT |
1.5226 USDT |
1.6300 USDT |
1.6915 USDT |
| 2021-04-06 |
1.8071 USDT |
12,886,956.4721 GRT |
1.8285 USDT |
1.7250 USDT |
1.7787 USDT |
1.7630 USDT |
| 2021-04-05 |
1.7799 USDT |
13,474,975.9778 GRT |
1.7602 USDT |
1.6886 USDT |
1.7220 USDT |
1.8223 USDT |
| 2021-04-04 |
1.7362 USDT |
8,345,235.5517 GRT |
1.6789 USDT |
1.6510 USDT |
1.7236 USDT |
1.7670 USDT |
| 2021-04-03 |
1.8393 USDT |
14,939,017.4567 GRT |
1.8873 USDT |
1.6718 USDT |
1.7324 USDT |
1.7304 USDT |
| 2021-04-02 |
1.8499 USDT |
14,948,326.5877 GRT |
1.7747 USDT |
1.7330 USDT |
1.7526 USDT |
1.8917 USDT |
| 2021-04-01 |
1.7723 USDT |
14,604,143.3066 GRT |
1.7205 USDT |
1.6828 USDT |
1.7132 USDT |
1.7838 USDT |
| 2021-03-31 |
1.7201 USDT |
14,545,933.1725 GRT |
1.7581 USDT |
1.6420 USDT |
1.7107 USDT |
1.7176 USDT |
| 2021-03-30 |
1.8059 USDT |
14,228,187.3095 GRT |
1.7719 USDT |
1.7283 USDT |
1.7519 USDT |
1.7741 USDT |
| 2021-03-29 |
1.7677 USDT |
14,306,073.0074 GRT |
1.8141 USDT |
1.6880 USDT |
1.7300 USDT |
1.7631 USDT |
| 2021-03-28 |
1.6303 USDT |
19,927,955.1462 GRT |
1.4668 USDT |
1.4574 USDT |
1.4818 USDT |
1.7571 USDT |
| 2021-03-27 |
1.5102 USDT |
10,027,850.1322 GRT |
1.5546 USDT |
1.4566 USDT |
1.4816 USDT |
1.4756 USDT |
| 2021-03-26 |
1.4691 USDT |
9,415,234.5994 GRT |
1.3395 USDT |
1.3395 USDT |
1.3729 USDT |
1.5253 USDT |
| 2021-03-25 |
1.3665 USDT |
12,333,016.7722 GRT |
1.3933 USDT |
1.3120 USDT |
1.3584 USDT |
1.3416 USDT |
| 2021-03-24 |
1.4824 USDT |
11,311,668.7103 GRT |
1.5035 USDT |
1.3113 USDT |
1.4756 USDT |
1.3718 USDT |
| 2021-03-23 |
1.5504 USDT |
8,353,040.6932 GRT |
1.5437 USDT |
1.4931 USDT |
1.5312 USDT |
1.5320 USDT |
| 2021-03-22 |
1.6166 USDT |
14,176,882.1468 GRT |
1.6983 USDT |
1.4855 USDT |
1.5543 USDT |
1.5512 USDT |
| 2021-03-21 |
1.7013 USDT |
9,770,654.1136 GRT |
1.7195 USDT |
1.6500 USDT |
1.7003 USDT |
1.7059 USDT |
| 2021-03-20 |
1.7967 USDT |
14,280,389.9798 GRT |
1.6916 USDT |
1.6841 USDT |
1.7033 USDT |
1.7163 USDT |
| 2021-03-19 |
1.7038 USDT |
6,730,547.0498 GRT |
1.6933 USDT |
1.6534 USDT |
1.6826 USDT |
1.6977 USDT |
| 2021-03-18 |
1.7422 USDT |
11,186,015.0790 GRT |
1.7200 USDT |
1.6800 USDT |
1.7067 USDT |
1.7003 USDT |
| 2021-03-17 |
1.6941 USDT |
12,120,089.5215 GRT |
1.7149 USDT |
1.6466 USDT |
1.6814 USDT |
1.7173 USDT |
| 2021-03-16 |
1.6904 USDT |
13,168,905.4348 GRT |
1.7198 USDT |
1.5959 USDT |
1.6671 USDT |
1.7209 USDT |
| 2021-03-15 |
1.7651 USDT |
17,086,677.8249 GRT |
1.7303 USDT |
1.6818 USDT |
1.7421 USDT |
1.7206 USDT |
| 2021-03-14 |
1.7630 USDT |
10,995,322.7754 GRT |
1.7945 USDT |
1.7074 USDT |
1.7432 USDT |
1.7567 USDT |
| 2021-03-13 |
1.7901 USDT |
15,426,000.0436 GRT |
1.7336 USDT |
1.6511 USDT |
1.6865 USDT |
1.7950 USDT |
| 2021-03-12 |
1.8157 USDT |
16,397,015.5418 GRT |
1.9117 USDT |
1.6595 USDT |
1.7318 USDT |
1.7456 USDT |
| 2021-03-11 |
2.0028 USDT |
13,258,313.2373 GRT |
2.0351 USDT |
1.8500 USDT |
1.9221 USDT |
1.9127 USDT |
| 2021-03-10 |
2.0513 USDT |
15,414,103.8917 GRT |
2.1161 USDT |
1.9529 USDT |
2.0194 USDT |
2.0301 USDT |
| 2021-03-09 |
2.0611 USDT |
25,268,554.3649 GRT |
1.9038 USDT |
1.8793 USDT |
1.9553 USDT |
2.1596 USDT |
| 2021-03-08 |
1.8623 USDT |
10,368,890.2847 GRT |
1.8799 USDT |
1.7959 USDT |
1.8328 USDT |
1.8806 USDT |
| 2021-03-07 |
1.8575 USDT |
8,344,911.0969 GRT |
1.7934 USDT |
1.7934 USDT |
1.8185 USDT |
1.8622 USDT |
| 2021-03-06 |
1.8042 USDT |
5,938,798.7822 GRT |
1.8282 USDT |
1.7459 USDT |
1.7864 USDT |
1.7971 USDT |
| 2021-03-05 |
1.8003 USDT |
9,152,461.1513 GRT |
1.8547 USDT |
1.7241 USDT |
1.7600 USDT |
1.8587 USDT |
| 2021-03-04 |
1.9182 USDT |
13,011,650.4277 GRT |
1.9524 USDT |
1.7936 USDT |
1.8454 USDT |
1.8623 USDT |
| 2021-03-03 |
1.9449 USDT |
15,428,032.6718 GRT |
1.8314 USDT |
1.7963 USDT |
1.8350 USDT |
2.0019 USDT |
| 2021-03-02 |
1.8703 USDT |
14,860,535.1208 GRT |
1.9259 USDT |
1.7200 USDT |
1.7789 USDT |
1.8290 USDT |
| 2021-03-01 |
1.7375 USDT |
15,513,708.7148 GRT |
1.5903 USDT |
1.5903 USDT |
1.6533 USDT |
1.8843 USDT |
| 2021-02-28 |
1.5445 USDT |
11,184,532.3116 GRT |
1.6815 USDT |
1.4185 USDT |
1.4846 USDT |
1.5808 USDT |
| 2021-02-27 |
1.7416 USDT |
8,478,334.8390 GRT |
1.7279 USDT |
1.6763 USDT |
1.7066 USDT |
1.6950 USDT |
| 2021-02-26 |
1.7061 USDT |
20,065,589.1175 GRT |
1.7230 USDT |
1.5626 USDT |
1.6544 USDT |
1.6706 USDT |