Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.2754 USDT |
8,844,203.3765 GRT |
0.2802 USDT |
0.2555 USDT |
0.2708 USDT |
0.2695 USDT |
| 2024-05-07 |
0.2886 USDT |
9,919,816.7124 GRT |
0.2819 USDT |
0.2819 USDT |
0.2876 USDT |
0.2864 USDT |
| 2024-05-06 |
0.2932 USDT |
10,184,395.8875 GRT |
0.2939 USDT |
0.2824 USDT |
0.2856 USDT |
0.2853 USDT |
| 2024-05-05 |
0.2809 USDT |
8,785,876.3234 GRT |
0.2753 USDT |
0.2660 USDT |
0.2694 USDT |
0.2936 USDT |
| 2024-05-04 |
0.2800 USDT |
9,152,336.3801 GRT |
0.2750 USDT |
0.2741 USDT |
0.2785 USDT |
0.2794 USDT |
| 2024-05-03 |
0.2602 USDT |
11,860,747.6960 GRT |
0.2506 USDT |
0.2473 USDT |
0.2498 USDT |
0.2776 USDT |
| 2024-05-02 |
0.2423 USDT |
14,110,421.6796 GRT |
0.2431 USDT |
0.2338 USDT |
0.2359 USDT |
0.2527 USDT |
| 2024-05-01 |
0.2313 USDT |
14,706,833.4957 GRT |
0.2361 USDT |
0.2206 USDT |
0.2269 USDT |
0.2375 USDT |
| 2024-04-30 |
0.2415 USDT |
12,984,809.3760 GRT |
0.2566 USDT |
0.2294 USDT |
0.2341 USDT |
0.2386 USDT |
| 2024-04-29 |
0.2517 USDT |
9,746,146.1220 GRT |
0.2570 USDT |
0.2457 USDT |
0.2500 USDT |
0.2499 USDT |
| 2024-04-28 |
0.2668 USDT |
7,670,640.3334 GRT |
0.2646 USDT |
0.2621 USDT |
0.2644 USDT |
0.2661 USDT |
| 2024-04-27 |
0.2616 USDT |
10,411,970.3040 GRT |
0.2592 USDT |
0.2491 USDT |
0.2582 USDT |
0.2671 USDT |
| 2024-04-26 |
0.2622 USDT |
10,639,724.9914 GRT |
0.2662 USDT |
0.2544 USDT |
0.2604 USDT |
0.2610 USDT |
| 2024-04-25 |
0.2663 USDT |
9,577,535.6186 GRT |
0.2701 USDT |
0.2601 USDT |
0.2636 USDT |
0.2709 USDT |
| 2024-04-24 |
0.2924 USDT |
6,926,528.3231 GRT |
0.2932 USDT |
0.2788 USDT |
0.2825 USDT |
0.2800 USDT |
| 2024-04-23 |
0.3008 USDT |
5,796,561.9380 GRT |
0.3016 USDT |
0.2925 USDT |
0.2975 USDT |
0.2967 USDT |
| 2024-04-22 |
0.2957 USDT |
9,681,731.2762 GRT |
0.2816 USDT |
0.2784 USDT |
0.2831 USDT |
0.3027 USDT |
| 2024-04-21 |
0.2854 USDT |
8,341,815.9647 GRT |
0.2912 USDT |
0.2768 USDT |
0.2808 USDT |
0.2803 USDT |