Identifier on Huobi: grtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.0816 USDT |
28,836,183.1068 GRT |
0.0810 USDT |
0.0807 USDT |
0.0810 USDT |
0.0828 USDT |
| 2023-10-20 |
0.0797 USDT |
36,357,321.2421 GRT |
0.0777 USDT |
0.0774 USDT |
0.0779 USDT |
0.0808 USDT |
| 2023-10-19 |
0.0784 USDT |
24,810,136.0178 GRT |
0.0796 USDT |
0.0765 USDT |
0.0769 USDT |
0.0768 USDT |
| 2023-10-18 |
0.0796 USDT |
26,775,631.1619 GRT |
0.0801 USDT |
0.0786 USDT |
0.0792 USDT |
0.0795 USDT |
| 2023-10-17 |
0.0816 USDT |
40,402,567.3448 GRT |
0.0827 USDT |
0.0792 USDT |
0.0804 USDT |
0.0804 USDT |
| 2023-10-16 |
0.0826 USDT |
18,138,323.0806 GRT |
0.0819 USDT |
0.0750 USDT |
0.0822 USDT |
0.0819 USDT |
| 2023-10-15 |
0.0819 USDT |
10,072,389.0321 GRT |
0.0810 USDT |
0.0807 USDT |
0.0812 USDT |
0.0825 USDT |
| 2023-10-14 |
0.0813 USDT |
15,413,144.6722 GRT |
0.0807 USDT |
0.0806 USDT |
0.0812 USDT |
0.0813 USDT |
| 2023-10-13 |
0.0801 USDT |
20,404,084.8166 GRT |
0.0796 USDT |
0.0794 USDT |
0.0798 USDT |
0.0806 USDT |
| 2023-10-12 |
0.0797 USDT |
21,937,859.0316 GRT |
0.0801 USDT |
0.0785 USDT |
0.0793 USDT |
0.0793 USDT |
| 2023-10-11 |
0.0803 USDT |
18,917,094.4207 GRT |
0.0817 USDT |
0.0788 USDT |
0.0795 USDT |
0.0801 USDT |
| 2023-10-10 |
0.0814 USDT |
18,143,179.8106 GRT |
0.0811 USDT |
0.0803 USDT |
0.0813 USDT |
0.0815 USDT |
| 2023-10-09 |
0.0824 USDT |
13,680,652.0438 GRT |
0.0851 USDT |
0.0796 USDT |
0.0811 USDT |
0.0810 USDT |
| 2023-10-08 |
0.0852 USDT |
6,365,322.3263 GRT |
0.0857 USDT |
0.0844 USDT |
0.0847 USDT |
0.0854 USDT |
| 2023-10-07 |
0.0858 USDT |
25,306,693.6791 GRT |
0.0856 USDT |
0.0849 USDT |
0.0853 USDT |
0.0853 USDT |
| 2023-10-06 |
0.0853 USDT |
39,629,868.6342 GRT |
0.0843 USDT |
0.0843 USDT |
0.0846 USDT |
0.0860 USDT |
| 2023-10-05 |
0.0858 USDT |
25,952,464.8987 GRT |
0.0866 USDT |
0.0840 USDT |
0.0843 USDT |
0.0841 USDT |
| 2023-10-04 |
0.0867 USDT |
40,230,014.6052 GRT |
0.0882 USDT |
0.0854 USDT |
0.0863 USDT |
0.0865 USDT |
| 2023-10-03 |
0.0887 USDT |
52,849,688.9717 GRT |
0.0886 USDT |
0.0877 USDT |
0.0884 USDT |
0.0881 USDT |
| 2023-10-02 |
0.0893 USDT |
17,681,196.9350 GRT |
0.0931 USDT |
0.0875 USDT |
0.0881 USDT |
0.0880 USDT |
| 2023-10-01 |
0.0912 USDT |
209,154.9270 GRT |
0.0898 USDT |
0.0894 USDT |
0.0895 USDT |
0.0908 USDT |
| 2023-09-30 |
0.0881 USDT |
41,226.3504 GRT |
0.0873 USDT |
0.0870 USDT |
0.0871 USDT |
0.0885 USDT |
| 2023-09-29 |
0.0880 USDT |
36,022.8199 GRT |
0.0869 USDT |
0.0866 USDT |
0.0869 USDT |
0.0869 USDT |
| 2023-09-28 |
0.0866 USDT |
56,353.1329 GRT |
0.0859 USDT |
0.0858 USDT |
0.0858 USDT |
0.0871 USDT |
| 2023-09-27 |
0.0870 USDT |
132,129.4370 GRT |
0.0867 USDT |
0.0861 USDT |
0.0861 USDT |
0.0861 USDT |
| 2023-09-26 |
0.0876 USDT |
543,115.5501 GRT |
0.0880 USDT |
0.0863 USDT |
0.0864 USDT |
0.0864 USDT |
| 2023-09-25 |
0.0874 USDT |
436,910.1571 GRT |
0.0860 USDT |
0.0853 USDT |
0.0867 USDT |
0.0879 USDT |
| 2023-09-24 |
0.0875 USDT |
281,576.4046 GRT |
0.0887 USDT |
0.0865 USDT |
0.0869 USDT |
0.0871 USDT |
| 2023-09-23 |
0.0882 USDT |
263,035.8986 GRT |
0.0877 USDT |
0.0872 USDT |
0.0876 USDT |
0.0884 USDT |
| 2023-09-22 |
0.0875 USDT |
487,709.9126 GRT |
0.0876 USDT |
0.0869 USDT |
0.0874 USDT |
0.0875 USDT |
| 2023-09-21 |
0.0887 USDT |
1,099,880.2853 GRT |
0.0917 USDT |
0.0872 USDT |
0.0874 USDT |
0.0874 USDT |
| 2023-09-20 |
0.0899 USDT |
73,371.1984 GRT |
0.0905 USDT |
0.0885 USDT |
0.0885 USDT |
0.0894 USDT |
| 2023-09-19 |
0.0893 USDT |
63,408.0407 GRT |
0.0870 USDT |
0.0870 USDT |
0.0870 USDT |
0.0902 USDT |
| 2023-09-18 |
0.0867 USDT |
72,209.8936 GRT |
0.0842 USDT |
0.0835 USDT |
0.0840 USDT |
0.0877 USDT |
| 2023-09-17 |
0.0859 USDT |
55,389.6609 GRT |
0.0869 USDT |
0.0830 USDT |
0.0843 USDT |
0.0843 USDT |
| 2023-09-16 |
0.0874 USDT |
42,300.4475 GRT |
0.0886 USDT |
0.0854 USDT |
0.0859 USDT |
0.0860 USDT |
| 2023-09-15 |
0.0852 USDT |
153,542.8286 GRT |
0.0832 USDT |
0.0832 USDT |
0.0834 USDT |
0.0876 USDT |
| 2023-09-14 |
0.0832 USDT |
56,310.6836 GRT |
0.0831 USDT |
0.0822 USDT |
0.0822 USDT |
0.0838 USDT |
| 2023-09-13 |
0.0808 USDT |
100,110.5918 GRT |
0.0798 USDT |
0.0793 USDT |
0.0794 USDT |
0.0823 USDT |
| 2023-09-12 |
0.0797 USDT |
37,766.7094 GRT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0791 USDT |
| 2023-09-11 |
0.0800 USDT |
46,727.2689 GRT |
0.0829 USDT |
0.0780 USDT |
0.0780 USDT |
0.0780 USDT |
| 2023-09-10 |
0.0847 USDT |
150,381.4635 GRT |
0.0869 USDT |
0.0824 USDT |
0.0833 USDT |
0.0839 USDT |
| 2023-09-09 |
0.0872 USDT |
57,093.4468 GRT |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
0.0870 USDT |
| 2023-09-08 |
0.0872 USDT |
27,780.1046 GRT |
0.0875 USDT |
0.0859 USDT |
0.0865 USDT |
0.0869 USDT |
| 2023-09-07 |
0.0864 USDT |
93,063.8752 GRT |
0.0871 USDT |
0.0860 USDT |
0.0860 USDT |
0.0861 USDT |
| 2023-09-06 |
0.0872 USDT |
37,300.1477 GRT |
0.0870 USDT |
0.0863 USDT |
0.0866 USDT |
0.0871 USDT |
| 2023-09-05 |
0.0875 USDT |
38,181.5210 GRT |
0.0868 USDT |
0.0861 USDT |
0.0865 USDT |
0.0874 USDT |
| 2023-09-04 |
0.0882 USDT |
44,026.7648 GRT |
0.0874 USDT |
0.0866 USDT |
0.0866 USDT |
0.0871 USDT |
| 2023-09-03 |
0.0869 USDT |
22,015.2934 GRT |
0.0865 USDT |
0.0865 USDT |
0.0865 USDT |
0.0868 USDT |
| 2023-09-02 |
0.0859 USDT |
28,452.8283 GRT |
0.0857 USDT |
0.0856 USDT |
0.0856 USDT |
0.0859 USDT |