Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.2270 USDT |
2,587,222.4839 |
0.2356 USDT |
0.2121 USDT |
0.2191 USDT |
0.2162 USDT |
| 2023-07-10 |
0.2275 USDT |
2,827,929.2599 |
0.2202 USDT |
0.2180 USDT |
0.2204 USDT |
0.2345 USDT |
| 2023-07-09 |
0.2379 USDT |
2,404,396.2237 |
0.2420 USDT |
0.2325 USDT |
0.2335 USDT |
0.2329 USDT |
| 2023-07-08 |
0.2383 USDT |
2,519,348.5053 |
0.2339 USDT |
0.2339 USDT |
0.2365 USDT |
0.2375 USDT |
| 2023-07-07 |
0.2368 USDT |
2,686,832.4111 |
0.2406 USDT |
0.2327 USDT |
0.2364 USDT |
0.2355 USDT |
| 2023-07-06 |
0.2463 USDT |
2,417,803.4787 |
0.2469 USDT |
0.2383 USDT |
0.2433 USDT |
0.2461 USDT |
| 2023-07-05 |
0.2468 USDT |
2,643,169.5669 |
0.2464 USDT |
0.2443 USDT |
0.2465 USDT |
0.2474 USDT |
| 2023-07-04 |
0.2514 USDT |
2,958,884.4115 |
0.2587 USDT |
0.2438 USDT |
0.2463 USDT |
0.2466 USDT |
| 2023-07-03 |
0.2591 USDT |
1,999,496.0444 |
0.2576 USDT |
0.2558 USDT |
0.2585 USDT |
0.2609 USDT |
| 2023-07-02 |
0.2591 USDT |
2,001,795.3422 |
0.2652 USDT |
0.2476 USDT |
0.2570 USDT |
0.2559 USDT |
| 2023-07-01 |
0.2597 USDT |
1,785,938.8964 |
0.2606 USDT |
0.2525 USDT |
0.2570 USDT |
0.2631 USDT |
| 2023-06-30 |
0.2490 USDT |
2,339,862.9775 |
0.2396 USDT |
0.2388 USDT |
0.2405 USDT |
0.2637 USDT |
| 2023-06-29 |
0.2347 USDT |
2,225,270.9675 |
0.2309 USDT |
0.2273 USDT |
0.2294 USDT |
0.2378 USDT |
| 2023-06-28 |
0.2363 USDT |
2,714,897.4710 |
0.2373 USDT |
0.2291 USDT |
0.2306 USDT |
0.2305 USDT |
| 2023-06-27 |
0.2388 USDT |
2,818,553.1254 |
0.2358 USDT |
0.2295 USDT |
0.2358 USDT |
0.2385 USDT |
| 2023-06-26 |
0.2385 USDT |
2,775,888.8800 |
0.2409 USDT |
0.2297 USDT |
0.2346 USDT |
0.2339 USDT |
| 2023-06-25 |
0.2406 USDT |
3,265,359.0151 |
0.2389 USDT |
0.2363 USDT |
0.2389 USDT |
0.2387 USDT |
| 2023-06-24 |
0.2427 USDT |
2,500,779.9883 |
0.2471 USDT |
0.2275 USDT |
0.2317 USDT |
0.2335 USDT |
| 2023-06-23 |
0.2432 USDT |
3,403,711.0199 |
0.2356 USDT |
0.2352 USDT |
0.2401 USDT |
0.2519 USDT |
| 2023-06-22 |
0.2567 USDT |
2,477,125.3782 |
0.2959 USDT |
0.2208 USDT |
0.2375 USDT |
0.2368 USDT |
| 2023-06-21 |
0.2853 USDT |
2,673,301.0498 |
0.2763 USDT |
0.2750 USDT |
0.2809 USDT |
0.2957 USDT |
| 2023-06-20 |
0.2691 USDT |
3,356,305.5973 |
0.2643 USDT |
0.2643 USDT |
0.2666 USDT |
0.2713 USDT |
| 2023-06-19 |
0.2618 USDT |
2,802,699.1177 |
0.2622 USDT |
0.2569 USDT |
0.2603 USDT |
0.2624 USDT |
| 2023-06-18 |
0.2604 USDT |
2,564,335.4174 |
0.2586 USDT |
0.2519 USDT |
0.2578 USDT |
0.2622 USDT |
| 2023-06-17 |
0.2578 USDT |
2,167,183.3836 |
0.2550 USDT |
0.2413 USDT |
0.2554 USDT |
0.2573 USDT |
| 2023-06-16 |
0.2461 USDT |
2,326,765.2472 |
0.2402 USDT |
0.2396 USDT |
0.2427 USDT |
0.2532 USDT |
| 2023-06-15 |
0.2435 USDT |
2,390,767.2894 |
0.2441 USDT |
0.2371 USDT |
0.2391 USDT |
0.2406 USDT |
| 2023-06-14 |
0.2546 USDT |
2,260,474.9050 |
0.2415 USDT |
0.2388 USDT |
0.2471 USDT |
0.2536 USDT |
| 2023-06-13 |
0.2371 USDT |
2,521,795.2642 |
0.2326 USDT |
0.2299 USDT |
0.2346 USDT |
0.2412 USDT |
| 2023-06-12 |
0.2317 USDT |
3,228,010.4359 |
0.2344 USDT |
0.2233 USDT |
0.2286 USDT |
0.2325 USDT |
| 2023-06-11 |
0.2338 USDT |
3,221,819.4600 |
0.2328 USDT |
0.2277 USDT |
0.2335 USDT |
0.2347 USDT |
| 2023-06-10 |
0.2279 USDT |
2,504,485.9351 |
0.2485 USDT |
0.2084 USDT |
0.2198 USDT |
0.2282 USDT |
| 2023-06-09 |
0.2653 USDT |
2,236,516.2016 |
0.2705 USDT |
0.2491 USDT |
0.2564 USDT |
0.2543 USDT |
| 2023-06-08 |
0.2694 USDT |
2,917,549.7680 |
0.2644 USDT |
0.2612 USDT |
0.2649 USDT |
0.2704 USDT |
| 2023-06-07 |
0.2719 USDT |
2,259,929.9764 |
0.2786 USDT |
0.2580 USDT |
0.2644 USDT |
0.2658 USDT |
| 2023-06-06 |
0.2788 USDT |
2,230,383.6385 |
0.2757 USDT |
0.2732 USDT |
0.2755 USDT |
0.2813 USDT |
| 2023-06-05 |
0.2863 USDT |
1,692,346.9276 |
0.2958 USDT |
0.2613 USDT |
0.2713 USDT |
0.2726 USDT |
| 2023-06-04 |
0.2989 USDT |
1,456,555.1911 |
0.2950 USDT |
0.2946 USDT |
0.2955 USDT |
0.3013 USDT |
| 2023-06-03 |
0.2971 USDT |
1,826,846.0750 |
0.3019 USDT |
0.2928 USDT |
0.2952 USDT |
0.2953 USDT |
| 2023-06-02 |
0.2975 USDT |
1,817,666.9076 |
0.2963 USDT |
0.2908 USDT |
0.2936 USDT |
0.3010 USDT |
| 2023-06-01 |
0.3031 USDT |
1,464,706.7184 |
0.3178 USDT |
0.2798 USDT |
0.2927 USDT |
0.2963 USDT |
| 2023-05-31 |
0.3261 USDT |
1,477,104.6132 |
0.3423 USDT |
0.3091 USDT |
0.3173 USDT |
0.3103 USDT |
| 2023-05-30 |
0.3457 USDT |
1,192,226.6717 |
0.3409 USDT |
0.3370 USDT |
0.3415 USDT |
0.3473 USDT |
| 2023-05-29 |
0.3348 USDT |
2,290,225.4038 |
0.3308 USDT |
0.3287 USDT |
0.3331 USDT |
0.3361 USDT |
| 2023-05-28 |
0.3177 USDT |
2,002,723.9017 |
0.3127 USDT |
0.3122 USDT |
0.3145 USDT |
0.3161 USDT |
| 2023-05-27 |
0.3083 USDT |
1,495,995.6360 |
0.3107 USDT |
0.3043 USDT |
0.3067 USDT |
0.3099 USDT |
| 2023-05-26 |
0.2993 USDT |
1,399,913.0012 |
0.2994 USDT |
0.2943 USDT |
0.2986 USDT |
0.3034 USDT |
| 2023-05-25 |
0.3025 USDT |
1,667,323.5120 |
0.3144 USDT |
0.2848 USDT |
0.2973 USDT |
0.2971 USDT |
| 2023-05-24 |
0.3195 USDT |
1,721,999.4642 |
0.3256 USDT |
0.3141 USDT |
0.3156 USDT |
0.3155 USDT |
| 2023-05-23 |
0.3266 USDT |
1,570,865.9964 |
0.3164 USDT |
0.3128 USDT |
0.3168 USDT |
0.3412 USDT |