Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.3138 USDT |
7,676,050.6341 GRT |
0.3216 USDT |
0.2805 USDT |
0.3116 USDT |
0.3132 USDT |
| 2024-03-01 |
0.3030 USDT |
13,972,338.9528 GRT |
0.2816 USDT |
0.2814 USDT |
0.2908 USDT |
0.3249 USDT |
| 2024-02-29 |
0.2858 USDT |
15,331,170.7909 GRT |
0.2870 USDT |
0.2802 USDT |
0.2830 USDT |
0.2845 USDT |
| 2024-02-28 |
0.2834 USDT |
13,013,302.7130 GRT |
0.2797 USDT |
0.2560 USDT |
0.2772 USDT |
0.2926 USDT |
| 2024-02-27 |
0.2839 USDT |
12,276,120.3226 GRT |
0.2942 USDT |
0.2771 USDT |
0.2810 USDT |
0.2794 USDT |
| 2024-02-26 |
0.2925 USDT |
8,675,160.6883 GRT |
0.2888 USDT |
0.2839 USDT |
0.2918 USDT |
0.2920 USDT |
| 2024-02-25 |
0.2882 USDT |
4,796,305.5016 GRT |
0.2706 USDT |
0.2691 USDT |
0.2810 USDT |
0.2897 USDT |
| 2024-02-24 |
0.2621 USDT |
6,541,354.2922 GRT |
0.2652 USDT |
0.2533 USDT |
0.2580 USDT |
0.2663 USDT |
| 2024-02-23 |
0.2745 USDT |
8,645,069.2998 GRT |
0.2701 USDT |
0.2647 USDT |
0.2720 USDT |
0.2730 USDT |
| 2024-02-22 |
0.2796 USDT |
8,092,885.3682 GRT |
0.2814 USDT |
0.2654 USDT |
0.2721 USDT |
0.2830 USDT |
| 2024-02-21 |
0.2410 USDT |
13,570,087.5448 GRT |
0.2495 USDT |
0.2299 USDT |
0.2367 USDT |
0.2797 USDT |
| 2024-02-20 |
0.2450 USDT |
12,985,377.1761 GRT |
0.2450 USDT |
0.2311 USDT |
0.2390 USDT |
0.2495 USDT |
| 2024-02-19 |
0.2613 USDT |
7,258,430.3019 GRT |
0.2386 USDT |
0.2385 USDT |
0.2478 USDT |
0.2502 USDT |
| 2024-02-18 |
0.2226 USDT |
9,743,023.5540 GRT |
0.2159 USDT |
0.2101 USDT |
0.2136 USDT |
0.2471 USDT |
| 2024-02-17 |
0.1921 USDT |
12,673,970.9459 GRT |
0.1941 USDT |
0.1834 USDT |
0.1870 USDT |
0.2144 USDT |
| 2024-02-16 |
0.1889 USDT |
10,318,514.3081 GRT |
0.1839 USDT |
0.1809 USDT |
0.1838 USDT |
0.1901 USDT |
| 2024-02-15 |
0.1821 USDT |
10,180,737.1215 GRT |
0.1800 USDT |
0.1792 USDT |
0.1821 USDT |
0.1838 USDT |
| 2024-02-14 |
0.1770 USDT |
15,115,029.3790 GRT |
0.1721 USDT |
0.1700 USDT |
0.1710 USDT |
0.1800 USDT |
| 2024-02-13 |
0.1734 USDT |
12,132,194.1577 GRT |
0.1748 USDT |
0.1684 USDT |
0.1715 USDT |
0.1700 USDT |
| 2024-02-12 |
0.1684 USDT |
10,425,459.0999 GRT |
0.1674 USDT |
0.1630 USDT |
0.1644 USDT |
0.1756 USDT |
| 2024-02-11 |
0.1701 USDT |
8,963,195.2375 GRT |
0.1705 USDT |
0.1676 USDT |
0.1687 USDT |
0.1684 USDT |
| 2024-02-10 |
0.1693 USDT |
9,703,455.6979 GRT |
0.1670 USDT |
0.1663 USDT |
0.1682 USDT |
0.1702 USDT |
| 2024-02-09 |
0.1666 USDT |
10,762,371.4158 GRT |
0.1645 USDT |
0.1637 USDT |
0.1648 USDT |
0.1657 USDT |
| 2024-02-08 |
0.1623 USDT |
10,181,078.1580 GRT |
0.1607 USDT |
0.1602 USDT |
0.1616 USDT |
0.1629 USDT |
| 2024-02-07 |
0.1578 USDT |
10,889,380.6928 GRT |
0.1591 USDT |
0.1553 USDT |
0.1567 USDT |
0.1614 USDT |
| 2024-02-06 |
0.1553 USDT |
10,779,413.7106 GRT |
0.1525 USDT |
0.1516 USDT |
0.1525 USDT |
0.1593 USDT |
| 2024-02-05 |
0.1534 USDT |
7,388,683.9345 GRT |
0.1526 USDT |
0.1497 USDT |
0.1521 USDT |
0.1544 USDT |
| 2024-02-04 |
0.1556 USDT |
5,742,713.7548 GRT |
0.1563 USDT |
0.1528 USDT |
0.1544 USDT |
0.1551 USDT |
| 2024-02-03 |
0.1579 USDT |
12,768,603.2858 GRT |
0.1560 USDT |
0.1556 USDT |
0.1571 USDT |
0.1581 USDT |
| 2024-02-02 |
0.1556 USDT |
14,726,915.5254 GRT |
0.1542 USDT |
0.1532 USDT |
0.1546 USDT |
0.1553 USDT |
| 2024-02-01 |
0.1533 USDT |
18,961,335.4747 GRT |
0.1545 USDT |
0.1512 USDT |
0.1527 USDT |
0.1536 USDT |
| 2024-01-31 |
0.1567 USDT |
13,994,174.2689 GRT |
0.1584 USDT |
0.1526 USDT |
0.1554 USDT |
0.1573 USDT |
| 2024-01-30 |
0.1620 USDT |
14,143,613.5565 GRT |
0.1624 USDT |
0.1590 USDT |
0.1610 USDT |
0.1631 USDT |
| 2024-01-29 |
0.1589 USDT |
13,276,557.9580 GRT |
0.1571 USDT |
0.1552 USDT |
0.1574 USDT |
0.1628 USDT |
| 2024-01-28 |
0.1600 USDT |
11,555,129.2956 GRT |
0.1600 USDT |
0.1572 USDT |
0.1590 USDT |
0.1576 USDT |
| 2024-01-27 |
0.1594 USDT |
13,841,202.4752 GRT |
0.1563 USDT |
0.1558 USDT |
0.1576 USDT |
0.1598 USDT |
| 2024-01-26 |
0.1514 USDT |
12,218,870.8194 GRT |
0.1494 USDT |
0.1477 USDT |
0.1497 USDT |
0.1559 USDT |
| 2024-01-25 |
0.1495 USDT |
13,388,463.1288 GRT |
0.1532 USDT |
0.1462 USDT |
0.1473 USDT |
0.1469 USDT |
| 2024-01-24 |
0.1491 USDT |
17,740,496.6587 GRT |
0.1476 USDT |
0.1454 USDT |
0.1465 USDT |
0.1523 USDT |
| 2024-01-23 |
0.1462 USDT |
15,173,351.6089 GRT |
0.1488 USDT |
0.1386 USDT |
0.1415 USDT |
0.1428 USDT |
| 2024-01-22 |
0.1563 USDT |
9,853,506.4523 GRT |
0.1599 USDT |
0.1496 USDT |
0.1522 USDT |
0.1502 USDT |
| 2024-01-21 |
0.1622 USDT |
18,434,236.1146 GRT |
0.1604 USDT |
0.1581 USDT |
0.1608 USDT |
0.1604 USDT |
| 2024-01-20 |
0.1580 USDT |
23,233,278.7481 GRT |
0.1535 USDT |
0.1514 USDT |
0.1535 USDT |
0.1605 USDT |
| 2024-01-19 |
0.1532 USDT |
18,410,498.3180 GRT |
0.1547 USDT |
0.1491 USDT |
0.1521 USDT |
0.1515 USDT |
| 2024-01-18 |
0.1609 USDT |
21,599,712.0108 GRT |
0.1669 USDT |
0.1513 USDT |
0.1544 USDT |
0.1546 USDT |
| 2024-01-17 |
0.1675 USDT |
19,714,400.2418 GRT |
0.1691 USDT |
0.1644 USDT |
0.1665 USDT |
0.1662 USDT |
| 2024-01-16 |
0.1666 USDT |
15,171,933.6597 GRT |
0.1627 USDT |
0.1623 USDT |
0.1665 USDT |
0.1666 USDT |
| 2024-01-15 |
0.1639 USDT |
16,718,059.9301 GRT |
0.1612 USDT |
0.1604 USDT |
0.1626 USDT |
0.1625 USDT |
| 2024-01-14 |
0.1689 USDT |
16,513,707.8023 GRT |
0.1707 USDT |
0.1660 USDT |
0.1682 USDT |
0.1661 USDT |
| 2024-01-13 |
0.1723 USDT |
21,167,563.1235 GRT |
0.1746 USDT |
0.1687 USDT |
0.1711 USDT |
0.1724 USDT |