Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.3329 USDT |
2,113,679.6102 |
0.3381 USDT |
0.3172 USDT |
0.3213 USDT |
0.3209 USDT |
| 2023-05-21 |
0.3489 USDT |
1,815,530.7172 |
0.3512 USDT |
0.3426 USDT |
0.3434 USDT |
0.3433 USDT |
| 2023-05-20 |
0.3485 USDT |
2,140,033.9928 |
0.3408 USDT |
0.3408 USDT |
0.3438 USDT |
0.3542 USDT |
| 2023-05-19 |
0.3461 USDT |
1,420,740.6727 |
0.3549 USDT |
0.3373 USDT |
0.3413 USDT |
0.3411 USDT |
| 2023-05-18 |
0.3631 USDT |
1,502,827.2076 |
0.3621 USDT |
0.3501 USDT |
0.3574 USDT |
0.3517 USDT |
| 2023-05-17 |
0.3641 USDT |
2,120,909.2999 |
0.3674 USDT |
0.3533 USDT |
0.3609 USDT |
0.3535 USDT |
| 2023-05-16 |
0.3661 USDT |
1,765,449.5668 |
0.3678 USDT |
0.3612 USDT |
0.3650 USDT |
0.3659 USDT |
| 2023-05-15 |
0.3791 USDT |
1,413,631.6829 |
0.3877 USDT |
0.3632 USDT |
0.3667 USDT |
0.3667 USDT |
| 2023-05-14 |
0.3918 USDT |
1,639,271.2973 |
0.3921 USDT |
0.3874 USDT |
0.3885 USDT |
0.3883 USDT |
| 2023-05-13 |
0.3897 USDT |
1,739,242.4307 |
0.3922 USDT |
0.3825 USDT |
0.3860 USDT |
0.3911 USDT |
| 2023-05-12 |
0.3877 USDT |
1,781,140.2476 |
0.3929 USDT |
0.3770 USDT |
0.3828 USDT |
0.3926 USDT |
| 2023-05-11 |
0.4167 USDT |
1,277,687.4732 |
0.4131 USDT |
0.4048 USDT |
0.4073 USDT |
0.4062 USDT |
| 2023-05-10 |
0.4074 USDT |
1,337,486.4478 |
0.4035 USDT |
0.3973 USDT |
0.4035 USDT |
0.4172 USDT |
| 2023-05-09 |
0.4152 USDT |
1,359,778.3662 |
0.3803 USDT |
0.3754 USDT |
0.3856 USDT |
0.4149 USDT |
| 2023-05-08 |
0.3571 USDT |
964,545.7532 |
0.3537 USDT |
0.3477 USDT |
0.3521 USDT |
0.3713 USDT |
| 2023-05-07 |
0.3605 USDT |
891,908.6655 |
0.3607 USDT |
0.3485 USDT |
0.3529 USDT |
0.3559 USDT |
| 2023-05-06 |
0.3437 USDT |
1,073,596.8230 |
0.3360 USDT |
0.3332 USDT |
0.3383 USDT |
0.3591 USDT |
| 2023-05-05 |
0.3476 USDT |
1,287,852.8650 |
0.3611 USDT |
0.3192 USDT |
0.3315 USDT |
0.3433 USDT |
| 2023-05-04 |
0.3793 USDT |
1,163,798.1034 |
0.3847 USDT |
0.3546 USDT |
0.3614 USDT |
0.3674 USDT |
| 2023-05-03 |
0.3710 USDT |
1,727,600.0197 |
0.3762 USDT |
0.3602 USDT |
0.3650 USDT |
0.3847 USDT |
| 2023-05-02 |
0.3953 USDT |
1,232,401.8755 |
0.4175 USDT |
0.3747 USDT |
0.3841 USDT |
0.3764 USDT |
| 2023-05-01 |
0.4257 USDT |
1,792,969.7370 |
0.4550 USDT |
0.4019 USDT |
0.4095 USDT |
0.4178 USDT |
| 2023-04-30 |
0.4852 USDT |
1,662,478.1006 |
0.5096 USDT |
0.4576 USDT |
0.4679 USDT |
0.4686 USDT |
| 2023-04-29 |
0.5185 USDT |
1,056,755.4586 |
0.5092 USDT |
0.5038 USDT |
0.5140 USDT |
0.5139 USDT |
| 2023-04-28 |
0.4749 USDT |
1,530,925.3792 |
0.4611 USDT |
0.4575 USDT |
0.4687 USDT |
0.5223 USDT |
| 2023-04-27 |
0.4830 USDT |
1,277,059.1049 |
0.4885 USDT |
0.4653 USDT |
0.4707 USDT |
0.4690 USDT |
| 2023-04-26 |
0.5010 USDT |
1,803,391.3824 |
0.5207 USDT |
0.4439 USDT |
0.4653 USDT |
0.4484 USDT |
| 2023-04-25 |
0.5266 USDT |
1,550,143.2490 |
0.5586 USDT |
0.4952 USDT |
0.5080 USDT |
0.5053 USDT |
| 2023-04-24 |
0.5783 USDT |
1,492,895.0872 |
0.5895 USDT |
0.5533 USDT |
0.5635 USDT |
0.5616 USDT |
| 2023-04-23 |
0.5935 USDT |
951,287.9691 |
0.6087 USDT |
0.5751 USDT |
0.5879 USDT |
0.5871 USDT |
| 2023-04-22 |
0.6160 USDT |
845,822.5403 |
0.6317 USDT |
0.6035 USDT |
0.6130 USDT |
0.6142 USDT |
| 2023-04-21 |
0.5992 USDT |
874,667.6413 |
0.5815 USDT |
0.5702 USDT |
0.5770 USDT |
0.6288 USDT |
| 2023-04-20 |
0.6098 USDT |
1,027,838.4874 |
0.6331 USDT |
0.5844 USDT |
0.6011 USDT |
0.5922 USDT |
| 2023-04-19 |
0.6613 USDT |
898,159.7395 |
0.6846 USDT |
0.6305 USDT |
0.6432 USDT |
0.6511 USDT |
| 2023-04-18 |
0.6954 USDT |
1,090,651.5990 |
0.6976 USDT |
0.6831 USDT |
0.6874 USDT |
0.6910 USDT |
| 2023-04-17 |
0.7147 USDT |
1,449,957.2425 |
0.7348 USDT |
0.6928 USDT |
0.7013 USDT |
0.7056 USDT |
| 2023-04-16 |
0.7349 USDT |
1,138,523.1037 |
0.7401 USDT |
0.7208 USDT |
0.7305 USDT |
0.7369 USDT |
| 2023-04-15 |
0.7413 USDT |
1,084,892.1837 |
0.7575 USDT |
0.7277 USDT |
0.7320 USDT |
0.7367 USDT |
| 2023-04-14 |
0.7890 USDT |
1,188,807.7832 |
0.7648 USDT |
0.7521 USDT |
0.7633 USDT |
0.7656 USDT |
| 2023-04-13 |
0.7738 USDT |
1,305,189.6900 |
0.8167 USDT |
0.7309 USDT |
0.7408 USDT |
0.7701 USDT |
| 2023-04-12 |
0.8451 USDT |
1,122,926.8814 |
0.8789 USDT |
0.8065 USDT |
0.8163 USDT |
0.8154 USDT |
| 2023-04-11 |
0.9218 USDT |
1,004,036.5886 |
0.9089 USDT |
0.8653 USDT |
0.9011 USDT |
0.8747 USDT |
| 2023-04-10 |
0.9075 USDT |
606,621.2973 |
0.9121 USDT |
0.8926 USDT |
0.9027 USDT |
0.9026 USDT |
| 2023-04-09 |
0.9625 USDT |
1,166,632.7266 |
0.8763 USDT |
0.8743 USDT |
0.8971 USDT |
0.9392 USDT |
| 2023-04-08 |
0.8032 USDT |
1,652,492.8660 |
0.7769 USDT |
0.7525 USDT |
0.7598 USDT |
0.8756 USDT |
| 2023-04-07 |
0.6917 USDT |
1,009,238.9672 |
0.6746 USDT |
0.6686 USDT |
0.6727 USDT |
0.7436 USDT |
| 2023-04-06 |
0.6730 USDT |
930,344.2524 |
0.6758 USDT |
0.6627 USDT |
0.6724 USDT |
0.6781 USDT |
| 2023-04-05 |
0.6677 USDT |
1,188,372.8458 |
0.6606 USDT |
0.6583 USDT |
0.6669 USDT |
0.6774 USDT |
| 2023-04-04 |
0.6629 USDT |
1,234,415.9650 |
0.6622 USDT |
0.6500 USDT |
0.6570 USDT |
0.6550 USDT |
| 2023-04-03 |
0.6702 USDT |
590,998.4407 |
0.6673 USDT |
0.6590 USDT |
0.6610 USDT |
0.6769 USDT |