Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0094 USDT |
23,029,807.2270 |
0.0093 USDT |
0.0091 USDT |
0.0093 USDT |
0.0095 USDT |
| 2024-11-21 |
0.0090 USDT |
5,747,209.8507 |
0.0091 USDT |
0.0084 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-11-20 |
0.0090 USDT |
44,573,675.4447 |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-11-19 |
0.0092 USDT |
41,170,673.3874 |
0.0095 USDT |
0.0088 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-11-18 |
0.0095 USDT |
10,967,719.4188 |
0.0096 USDT |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
| 2024-11-17 |
0.0097 USDT |
18,516,638.5857 |
0.0096 USDT |
0.0093 USDT |
0.0095 USDT |
0.0098 USDT |
| 2024-11-16 |
0.0097 USDT |
3,482,367.6739 |
0.0097 USDT |
0.0085 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-11-15 |
0.0098 USDT |
1,217,389.2028 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-11-14 |
0.0101 USDT |
42,689,835.5804 |
0.0100 USDT |
0.0096 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-13 |
0.0099 USDT |
8,183,795.1150 |
0.0101 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-11-12 |
0.0106 USDT |
30,933,794.6035 |
0.0114 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-11-11 |
0.0108 USDT |
49,623,461.3213 |
0.0108 USDT |
0.0105 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-11-10 |
0.0111 USDT |
32,387,945.9276 |
0.0111 USDT |
0.0108 USDT |
0.0110 USDT |
0.0111 USDT |
| 2024-11-09 |
0.0111 USDT |
41,756,458.0253 |
0.0106 USDT |
0.0106 USDT |
0.0109 USDT |
0.0111 USDT |
| 2024-11-08 |
0.0105 USDT |
36,057,000.4462 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0106 USDT |
| 2024-11-07 |
0.0105 USDT |
22,655,802.8871 |
0.0100 USDT |
0.0100 USDT |
0.0106 USDT |
0.0108 USDT |
| 2024-11-06 |
0.0101 USDT |
39,089,299.0859 |
0.0100 USDT |
0.0098 USDT |
0.0099 USDT |
0.0101 USDT |
| 2024-11-05 |
0.0099 USDT |
2,951,895.5027 |
0.0100 USDT |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
| 2024-11-04 |
0.0102 USDT |
24,449,990.4354 |
0.0104 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-11-03 |
0.0100 USDT |
25,775,868.4758 |
0.0101 USDT |
0.0097 USDT |
0.0099 USDT |
0.0100 USDT |
| 2024-11-02 |
0.0102 USDT |
14,768,691.3915 |
0.0103 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-11-01 |
0.0103 USDT |
4,486,249.0548 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-10-31 |
0.0106 USDT |
9,590,734.7258 |
0.0107 USDT |
0.0103 USDT |
0.0105 USDT |
0.0106 USDT |
| 2024-10-30 |
0.0110 USDT |
21,584,234.3092 |
0.0112 USDT |
0.0107 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-10-29 |
0.0109 USDT |
14,577,788.4967 |
0.0110 USDT |
0.0106 USDT |
0.0109 USDT |
0.0110 USDT |
| 2024-10-28 |
0.0107 USDT |
29,486,424.4369 |
0.0108 USDT |
0.0103 USDT |
0.0107 USDT |
0.0109 USDT |
| 2024-10-27 |
0.0109 USDT |
24,128,274.8790 |
0.0112 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-10-26 |
0.0112 USDT |
39,596,857.9476 |
0.0108 USDT |
0.0105 USDT |
0.0110 USDT |
0.0113 USDT |
| 2024-10-25 |
0.0111 USDT |
29,490,491.1755 |
0.0114 USDT |
0.0106 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-10-24 |
0.0114 USDT |
40,674,372.9992 |
0.0116 USDT |
0.0107 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-10-23 |
0.0118 USDT |
26,318,417.4892 |
0.0120 USDT |
0.0112 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-10-22 |
0.0120 USDT |
19,298,518.6924 |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-10-21 |
0.0121 USDT |
14,698,754.8096 |
0.0125 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-10-20 |
0.0124 USDT |
10,107,579.7017 |
0.0124 USDT |
0.0121 USDT |
0.0124 USDT |
0.0126 USDT |
| 2024-10-19 |
0.0125 USDT |
4,579,618.1566 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0128 USDT |
| 2024-10-18 |
0.0124 USDT |
26,681,931.4044 |
0.0124 USDT |
0.0120 USDT |
0.0123 USDT |
0.0126 USDT |
| 2024-10-17 |
0.0125 USDT |
26,688,241.6973 |
0.0124 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-10-16 |
0.0128 USDT |
31,547,435.3248 |
0.0127 USDT |
0.0121 USDT |
0.0128 USDT |
0.0126 USDT |
| 2024-10-15 |
0.0124 USDT |
35,928,327.2699 |
0.0127 USDT |
0.0117 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-10-14 |
0.0121 USDT |
3,953,784.1366 |
0.0123 USDT |
0.0118 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-10-13 |
0.0124 USDT |
9,513,229.2117 |
0.0124 USDT |
0.0120 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-10-12 |
0.0124 USDT |
21,647,347.5449 |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-10-11 |
0.0122 USDT |
9,822,755.2544 |
0.0123 USDT |
0.0118 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-10-10 |
0.0122 USDT |
22,076,101.2632 |
0.0126 USDT |
0.0116 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-10-09 |
0.0123 USDT |
29,331,418.5456 |
0.0122 USDT |
0.0114 USDT |
0.0119 USDT |
0.0126 USDT |
| 2024-10-08 |
0.0121 USDT |
29,527,412.1209 |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0127 USDT |
| 2024-10-07 |
0.0121 USDT |
33,752,618.8495 |
0.0121 USDT |
0.0112 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-10-06 |
0.0119 USDT |
7,653,209.3464 |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-10-05 |
0.0118 USDT |
24,516,471.2669 |
0.0111 USDT |
0.0109 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-10-04 |
0.0116 USDT |
28,062,997.1583 |
0.0117 USDT |
0.0110 USDT |
0.0112 USDT |
0.0116 USDT |