Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
1.9001 USDT |
13,158,989.5362 GRT |
1.8968 USDT |
1.7326 USDT |
1.7632 USDT |
1.7405 USDT |
| 2021-02-24 |
1.8939 USDT |
22,852,189.2459 GRT |
1.7038 USDT |
1.5963 USDT |
1.7152 USDT |
1.8322 USDT |
| 2021-02-23 |
1.6483 USDT |
34,320,380.3374 GRT |
2.0206 USDT |
1.3000 USDT |
1.5806 USDT |
1.6615 USDT |
| 2021-02-22 |
2.0489 USDT |
30,323,306.6328 GRT |
2.3051 USDT |
1.6000 USDT |
1.9729 USDT |
2.0360 USDT |
| 2021-02-21 |
2.2759 USDT |
12,631,306.0030 GRT |
2.2853 USDT |
2.1854 USDT |
2.2559 USDT |
2.2246 USDT |
| 2021-02-20 |
2.3803 USDT |
33,148,122.0076 GRT |
2.1623 USDT |
2.0800 USDT |
2.1353 USDT |
2.3040 USDT |
| 2021-02-19 |
2.2033 USDT |
11,253,514.2235 GRT |
2.2937 USDT |
2.1010 USDT |
2.1434 USDT |
2.1309 USDT |
| 2021-02-18 |
2.2508 USDT |
16,385,879.0798 GRT |
2.1810 USDT |
2.1252 USDT |
2.1896 USDT |
2.2861 USDT |
| 2021-02-17 |
2.0632 USDT |
16,196,558.6170 GRT |
2.0685 USDT |
1.9069 USDT |
1.9536 USDT |
2.1820 USDT |
| 2021-02-16 |
2.1457 USDT |
12,531,753.0800 GRT |
2.1426 USDT |
2.0218 USDT |
2.0785 USDT |
2.0747 USDT |
| 2021-02-15 |
2.0998 USDT |
35,583,064.1142 GRT |
2.1618 USDT |
1.6683 USDT |
1.9315 USDT |
2.1375 USDT |
| 2021-02-14 |
2.1417 USDT |
26,769,719.7161 GRT |
2.3353 USDT |
1.9030 USDT |
2.0754 USDT |
2.1700 USDT |
| 2021-02-13 |
2.3674 USDT |
34,571,151.5980 GRT |
2.2354 USDT |
2.1815 USDT |
2.3000 USDT |
2.3511 USDT |
| 2021-02-12 |
2.4768 USDT |
88,457,144.3352 GRT |
2.0398 USDT |
1.8956 USDT |
1.9780 USDT |
2.3502 USDT |
| 2021-02-11 |
1.7157 USDT |
92,876,967.9085 GRT |
1.2676 USDT |
1.2041 USDT |
1.2473 USDT |
2.0352 USDT |
| 2021-02-10 |
1.1145 USDT |
39,223,663.2647 GRT |
1.0550 USDT |
0.9882 USDT |
1.0452 USDT |
1.2519 USDT |
| 2021-02-09 |
1.0592 USDT |
10,293,356.1718 GRT |
0.9799 USDT |
0.9574 USDT |
1.1368 USDT |
1.0912 USDT |
| 2021-02-08 |
0.9766 USDT |
12,831,738.6385 GRT |
1.0105 USDT |
0.9409 USDT |
1.0262 USDT |
0.9801 USDT |
| 2021-02-07 |
0.9660 USDT |
27,199,627.9725 GRT |
0.9025 USDT |
0.8437 USDT |
1.0450 USDT |
1.0105 USDT |
| 2021-02-06 |
0.8701 USDT |
20,637,363.6892 GRT |
0.8451 USDT |
0.7790 USDT |
0.9577 USDT |
0.9011 USDT |
| 2021-02-05 |
0.9199 USDT |
23,615,310.4107 GRT |
0.9640 USDT |
0.8327 USDT |
1.0491 USDT |
0.8444 USDT |
| 2021-02-04 |
0.8839 USDT |
23,746,667.1261 GRT |
0.7805 USDT |
0.7770 USDT |
0.9653 USDT |
0.9628 USDT |
| 2021-02-03 |
0.8094 USDT |
18,963,560.4120 GRT |
0.7754 USDT |
0.7580 USDT |
0.8679 USDT |
0.7800 USDT |
| 2021-02-02 |
0.7667 USDT |
15,114,534.2936 GRT |
0.7883 USDT |
0.7251 USDT |
0.8069 USDT |
0.7771 USDT |
| 2021-02-01 |
0.7714 USDT |
24,494,561.6836 GRT |
0.7799 USDT |
0.7230 USDT |
0.8301 USDT |
0.7885 USDT |
| 2021-01-31 |
0.7982 USDT |
54,610,873.5289 GRT |
0.7008 USDT |
0.6802 USDT |
0.8840 USDT |
0.7799 USDT |
| 2021-01-30 |
0.6837 USDT |
56,895,494.8980 GRT |
0.6214 USDT |
0.5993 USDT |
0.7567 USDT |
0.7000 USDT |
| 2021-01-29 |
0.5839 USDT |
25,987,936.2308 GRT |
0.5475 USDT |
0.5320 USDT |
0.6452 USDT |
0.6221 USDT |
| 2021-01-28 |
0.5891 USDT |
38,357,449.5882 GRT |
0.5590 USDT |
0.5253 USDT |
0.6630 USDT |
0.5480 USDT |
| 2021-01-27 |
0.5166 USDT |
23,858,217.2839 GRT |
0.4841 USDT |
0.4680 USDT |
0.5732 USDT |
0.5585 USDT |
| 2021-01-26 |
0.5088 USDT |
15,035,674.8937 GRT |
0.5041 USDT |
0.4528 USDT |
0.5461 USDT |
0.4851 USDT |
| 2021-01-25 |
0.5225 USDT |
15,581,028.9327 GRT |
0.5623 USDT |
0.4800 USDT |
0.5652 USDT |
0.5038 USDT |
| 2021-01-24 |
0.5645 USDT |
23,874,910.7969 GRT |
0.5556 USDT |
0.5177 USDT |
0.5953 USDT |
0.5609 USDT |
| 2021-01-23 |
0.5677 USDT |
29,254,994.4250 GRT |
0.5206 USDT |
0.5175 USDT |
0.5936 USDT |
0.5553 USDT |
| 2021-01-22 |
0.5235 USDT |
25,861,447.4091 GRT |
0.5324 USDT |
0.4907 USDT |
0.5550 USDT |
0.5215 USDT |
| 2021-01-21 |
0.4618 USDT |
36,040,286.2799 GRT |
0.4700 USDT |
0.4015 USDT |
0.5497 USDT |
0.5327 USDT |
| 2021-01-20 |
0.5128 USDT |
29,691,074.0343 GRT |
0.4966 USDT |
0.4622 USDT |
0.5600 USDT |
0.4703 USDT |
| 2021-01-19 |
0.5331 USDT |
26,866,119.3289 GRT |
0.5884 USDT |
0.4772 USDT |
0.5913 USDT |
0.4965 USDT |
| 2021-01-18 |
0.5771 USDT |
46,251,960.7028 GRT |
0.6457 USDT |
0.5233 USDT |
0.6500 USDT |
0.5879 USDT |
| 2021-01-17 |
0.5776 USDT |
77,938,379.6084 GRT |
0.4730 USDT |
0.4650 USDT |
0.6648 USDT |
0.6476 USDT |
| 2021-01-16 |
0.4156 USDT |
19,430,150.1473 GRT |
0.4196 USDT |
0.4009 USDT |
0.4452 USDT |
0.4255 USDT |
| 2021-01-15 |
0.3554 USDT |
25,128,747.6519 GRT |
0.3467 USDT |
0.3159 USDT |
0.3950 USDT |
0.3606 USDT |
| 2021-01-14 |
0.3351 USDT |
2,894,563.8276 GRT |
0.3467 USDT |
0.3159 USDT |
0.3537 USDT |
0.3348 USDT |
| 2021-01-13 |
0.3184 USDT |
3,136,818.3074 GRT |
0.3118 USDT |
0.3081 USDT |
0.3257 USDT |
0.3218 USDT |
| 2021-01-12 |
0.2850 USDT |
3,878,996.3347 GRT |
0.2790 USDT |
0.2780 USDT |
0.2910 USDT |
0.2793 USDT |
| 2021-01-11 |
0.2620 USDT |
12,042,205.7166 GRT |
0.2639 USDT |
0.2332 USDT |
0.2822 USDT |
0.2816 USDT |
| 2021-01-10 |
0.3215 USDT |
11,800,223.6209 GRT |
0.3405 USDT |
0.3087 USDT |
0.3447 USDT |
0.3275 USDT |
| 2021-01-09 |
0.3479 USDT |
3,009,853.2611 GRT |
0.3554 USDT |
0.3390 USDT |
0.3580 USDT |
0.3495 USDT |
| 2021-01-08 |
0.3304 USDT |
4,670,293.9970 GRT |
0.3316 USDT |
0.3136 USDT |
0.3456 USDT |
0.3288 USDT |
| 2021-01-07 |
0.3558 USDT |
13,550,681.9170 GRT |
0.3810 USDT |
0.3203 USDT |
0.3897 USDT |
0.3613 USDT |