Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.2172 USDT |
10,017,085.8494 GRT |
0.2187 USDT |
0.2112 USDT |
0.2128 USDT |
0.2210 USDT |
| 2024-06-26 |
0.2201 USDT |
7,393,123.5303 GRT |
0.2205 USDT |
0.2174 USDT |
0.2193 USDT |
0.2191 USDT |
| 2024-06-25 |
0.2203 USDT |
14,074,496.5468 GRT |
0.2166 USDT |
0.2146 USDT |
0.2175 USDT |
0.2220 USDT |
| 2024-06-24 |
0.2051 USDT |
10,620,926.6280 GRT |
0.2057 USDT |
0.1957 USDT |
0.2016 USDT |
0.2083 USDT |
| 2024-06-23 |
0.2150 USDT |
7,764,154.0322 GRT |
0.2128 USDT |
0.2084 USDT |
0.2101 USDT |
0.2096 USDT |
| 2024-06-22 |
0.2158 USDT |
11,740,217.6122 GRT |
0.2181 USDT |
0.2126 USDT |
0.2138 USDT |
0.2136 USDT |
| 2024-06-21 |
0.2206 USDT |
13,453,014.3214 GRT |
0.2212 USDT |
0.2128 USDT |
0.2187 USDT |
0.2186 USDT |
| 2024-06-20 |
0.2255 USDT |
14,111,558.2757 GRT |
0.2184 USDT |
0.2166 USDT |
0.2211 USDT |
0.2225 USDT |
| 2024-06-19 |
0.2156 USDT |
16,063,728.5748 GRT |
0.2016 USDT |
0.1985 USDT |
0.2031 USDT |
0.2185 USDT |
| 2024-06-18 |
0.2007 USDT |
15,815,345.9163 GRT |
0.2139 USDT |
0.1877 USDT |
0.1983 USDT |
0.1987 USDT |
| 2024-06-17 |
0.2210 USDT |
11,035,818.9192 GRT |
0.2356 USDT |
0.2089 USDT |
0.2165 USDT |
0.2208 USDT |
| 2024-06-16 |
0.2358 USDT |
10,045,480.4555 GRT |
0.2380 USDT |
0.2329 USDT |
0.2345 USDT |
0.2373 USDT |
| 2024-06-15 |
0.2387 USDT |
10,616,661.9907 GRT |
0.2362 USDT |
0.2350 USDT |
0.2371 USDT |
0.2378 USDT |
| 2024-06-14 |
0.2460 USDT |
8,611,293.1688 GRT |
0.2434 USDT |
0.2406 USDT |
0.2441 USDT |
0.2424 USDT |
| 2024-06-13 |
0.2530 USDT |
10,828,773.4939 GRT |
0.2627 USDT |
0.2419 USDT |
0.2464 USDT |
0.2469 USDT |
| 2024-06-12 |
0.2502 USDT |
9,133,243.4452 GRT |
0.2439 USDT |
0.2376 USDT |
0.2430 USDT |
0.2695 USDT |
| 2024-06-11 |
0.2521 USDT |
9,369,628.1928 GRT |
0.2595 USDT |
0.2451 USDT |
0.2475 USDT |
0.2470 USDT |
| 2024-06-10 |
0.2632 USDT |
6,577,030.2060 GRT |
0.2685 USDT |
0.2562 USDT |
0.2604 USDT |
0.2673 USDT |
| 2024-06-09 |
0.2656 USDT |
6,068,786.2756 GRT |
0.2666 USDT |
0.2620 USDT |
0.2650 USDT |
0.2648 USDT |
| 2024-06-08 |
0.2668 USDT |
12,455,188.1283 GRT |
0.2727 USDT |
0.2588 USDT |
0.2623 USDT |
0.2652 USDT |
| 2024-06-07 |
0.2865 USDT |
11,076,493.7631 GRT |
0.2938 USDT |
0.2426 USDT |
0.2727 USDT |
0.2733 USDT |
| 2024-06-06 |
0.3009 USDT |
4,912,984.9361 GRT |
0.3046 USDT |
0.2979 USDT |
0.2991 USDT |
0.2995 USDT |
| 2024-06-05 |
0.3016 USDT |
10,639,714.4066 GRT |
0.2998 USDT |
0.2980 USDT |
0.3000 USDT |
0.3030 USDT |
| 2024-06-04 |
0.2960 USDT |
8,248,135.0122 GRT |
0.2938 USDT |
0.2903 USDT |
0.2928 USDT |
0.3004 USDT |
| 2024-06-03 |
0.2980 USDT |
6,106,735.5099 GRT |
0.2933 USDT |
0.2887 USDT |
0.2944 USDT |
0.3025 USDT |
| 2024-06-02 |
0.2978 USDT |
7,628,399.2383 GRT |
0.2995 USDT |
0.2903 USDT |
0.2941 USDT |
0.2931 USDT |
| 2024-06-01 |
0.2987 USDT |
7,014,765.9776 GRT |
0.2981 USDT |
0.2963 USDT |
0.2970 USDT |
0.3005 USDT |
| 2024-05-31 |
0.3007 USDT |
7,118,654.9027 GRT |
0.3034 USDT |
0.2923 USDT |
0.2972 USDT |
0.2961 USDT |
| 2024-05-30 |
0.3091 USDT |
5,746,623.9010 GRT |
0.3099 USDT |
0.2997 USDT |
0.3048 USDT |
0.3115 USDT |
| 2024-05-29 |
0.3161 USDT |
9,277,430.6742 GRT |
0.3142 USDT |
0.3093 USDT |
0.3121 USDT |
0.3112 USDT |
| 2024-05-28 |
0.3144 USDT |
8,257,147.7936 GRT |
0.3255 USDT |
0.3087 USDT |
0.3131 USDT |
0.3133 USDT |
| 2024-05-27 |
0.3215 USDT |
8,466,426.0251 GRT |
0.3173 USDT |
0.3137 USDT |
0.3156 USDT |
0.3273 USDT |
| 2024-05-26 |
0.3227 USDT |
6,384,575.3987 GRT |
0.3275 USDT |
0.3166 USDT |
0.3192 USDT |
0.3192 USDT |
| 2024-05-25 |
0.3245 USDT |
6,330,129.6361 GRT |
0.3250 USDT |
0.3215 USDT |
0.3247 USDT |
0.3245 USDT |
| 2024-05-24 |
0.3243 USDT |
10,982,775.8049 GRT |
0.3284 USDT |
0.3165 USDT |
0.3225 USDT |
0.3255 USDT |
| 2024-05-23 |
0.3334 USDT |
8,621,252.7030 GRT |
0.3475 USDT |
0.3185 USDT |
0.3242 USDT |
0.3230 USDT |
| 2024-05-22 |
0.3378 USDT |
7,271,203.6906 GRT |
0.3396 USDT |
0.3291 USDT |
0.3340 USDT |
0.3525 USDT |
| 2024-05-21 |
0.3444 USDT |
10,761,975.1683 GRT |
0.3384 USDT |
0.3350 USDT |
0.3423 USDT |
0.3372 USDT |
| 2024-05-20 |
0.3139 USDT |
8,343,721.0896 GRT |
0.3002 USDT |
0.2990 USDT |
0.3045 USDT |
0.3293 USDT |
| 2024-05-19 |
0.3063 USDT |
6,200,078.6689 GRT |
0.3124 USDT |
0.2981 USDT |
0.3000 USDT |
0.2998 USDT |
| 2024-05-18 |
0.3143 USDT |
6,670,953.7407 GRT |
0.3168 USDT |
0.3072 USDT |
0.3104 USDT |
0.3102 USDT |
| 2024-05-17 |
0.3081 USDT |
6,707,273.4417 GRT |
0.3033 USDT |
0.2994 USDT |
0.3023 USDT |
0.3132 USDT |
| 2024-05-16 |
0.3040 USDT |
11,326,427.8161 GRT |
0.3028 USDT |
0.2941 USDT |
0.2984 USDT |
0.2999 USDT |
| 2024-05-15 |
0.2779 USDT |
10,136,650.7653 GRT |
0.2650 USDT |
0.2630 USDT |
0.2676 USDT |
0.3032 USDT |
| 2024-05-14 |
0.2717 USDT |
11,106,648.4937 GRT |
0.2794 USDT |
0.2644 USDT |
0.2668 USDT |
0.2665 USDT |
| 2024-05-13 |
0.2782 USDT |
10,558,591.6529 GRT |
0.2786 USDT |
0.2611 USDT |
0.2644 USDT |
0.2809 USDT |
| 2024-05-12 |
0.2843 USDT |
6,472,229.3910 GRT |
0.2852 USDT |
0.2793 USDT |
0.2817 USDT |
0.2808 USDT |
| 2024-05-11 |
0.2935 USDT |
8,073,096.2146 GRT |
0.2919 USDT |
0.2858 USDT |
0.2885 USDT |
0.2901 USDT |
| 2024-05-10 |
0.3039 USDT |
8,978,392.4679 GRT |
0.2930 USDT |
0.2851 USDT |
0.2923 USDT |
0.2866 USDT |
| 2024-05-09 |
0.2741 USDT |
10,856,544.5947 GRT |
0.2626 USDT |
0.2618 USDT |
0.2649 USDT |
0.2960 USDT |