Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.6666 USDT |
934,535.0003 |
0.6697 USDT |
0.6539 USDT |
0.6613 USDT |
0.6656 USDT |
| 2023-04-01 |
0.6482 USDT |
1,198,550.5689 |
0.6389 USDT |
0.6356 USDT |
0.6451 USDT |
0.6684 USDT |
| 2023-03-31 |
0.6454 USDT |
1,150,506.5698 |
0.6538 USDT |
0.6309 USDT |
0.6388 USDT |
0.6383 USDT |
| 2023-03-30 |
0.6539 USDT |
1,370,958.3835 |
0.6461 USDT |
0.6410 USDT |
0.6481 USDT |
0.6551 USDT |
| 2023-03-29 |
0.6545 USDT |
1,286,688.4241 |
0.6409 USDT |
0.6319 USDT |
0.6494 USDT |
0.6514 USDT |
| 2023-03-28 |
0.6461 USDT |
1,437,852.3899 |
0.6537 USDT |
0.6362 USDT |
0.6413 USDT |
0.6550 USDT |
| 2023-03-27 |
0.6626 USDT |
1,654,519.2338 |
0.6720 USDT |
0.6350 USDT |
0.6415 USDT |
0.6407 USDT |
| 2023-03-26 |
0.6752 USDT |
1,523,020.4986 |
0.6719 USDT |
0.6665 USDT |
0.6709 USDT |
0.6798 USDT |
| 2023-03-25 |
0.6760 USDT |
988,776.0705 |
0.6800 USDT |
0.6648 USDT |
0.6715 USDT |
0.6720 USDT |
| 2023-03-24 |
0.6813 USDT |
1,323,375.8688 |
0.6960 USDT |
0.6652 USDT |
0.6736 USDT |
0.6759 USDT |
| 2023-03-23 |
0.6879 USDT |
1,452,566.6959 |
0.6887 USDT |
0.6716 USDT |
0.6798 USDT |
0.6998 USDT |
| 2023-03-22 |
0.6991 USDT |
1,165,664.4484 |
0.7048 USDT |
0.6780 USDT |
0.6863 USDT |
0.6880 USDT |
| 2023-03-21 |
0.7057 USDT |
925,822.6267 |
0.6901 USDT |
0.6891 USDT |
0.6962 USDT |
0.7055 USDT |
| 2023-03-20 |
0.6956 USDT |
989,018.3185 |
0.6928 USDT |
0.6852 USDT |
0.6911 USDT |
0.6969 USDT |
| 2023-03-19 |
0.6948 USDT |
727,132.9829 |
0.6892 USDT |
0.6876 USDT |
0.6918 USDT |
0.7015 USDT |
| 2023-03-18 |
0.7038 USDT |
928,328.6856 |
0.7100 USDT |
0.6778 USDT |
0.6950 USDT |
0.6887 USDT |
| 2023-03-17 |
0.7011 USDT |
890,880.4421 |
0.6937 USDT |
0.6801 USDT |
0.6907 USDT |
0.7170 USDT |
| 2023-03-16 |
0.7016 USDT |
920,409.0413 |
0.6951 USDT |
0.6847 USDT |
0.6919 USDT |
0.7053 USDT |
| 2023-03-15 |
0.6919 USDT |
955,334.1537 |
0.6799 USDT |
0.6778 USDT |
0.6803 USDT |
0.6988 USDT |
| 2023-03-14 |
0.6860 USDT |
1,363,523.3005 |
0.6909 USDT |
0.6726 USDT |
0.6744 USDT |
0.6791 USDT |
| 2023-03-13 |
0.6675 USDT |
1,339,702.2026 |
0.6427 USDT |
0.6104 USDT |
0.6450 USDT |
0.6939 USDT |
| 2023-03-12 |
0.6414 USDT |
1,467,255.9042 |
0.6370 USDT |
0.6150 USDT |
0.6250 USDT |
0.6441 USDT |
| 2023-03-11 |
0.6491 USDT |
1,499,224.0098 |
0.6647 USDT |
0.6318 USDT |
0.6365 USDT |
0.6367 USDT |
| 2023-03-10 |
0.6585 USDT |
1,544,262.9824 |
0.6727 USDT |
0.6403 USDT |
0.6472 USDT |
0.6675 USDT |
| 2023-03-09 |
0.6753 USDT |
1,020,506.2882 |
0.6908 USDT |
0.6220 USDT |
0.6620 USDT |
0.6420 USDT |
| 2023-03-08 |
0.6835 USDT |
1,394,922.9207 |
0.6675 USDT |
0.6665 USDT |
0.6738 USDT |
0.6843 USDT |
| 2023-03-07 |
0.6575 USDT |
2,023,268.3488 |
0.6725 USDT |
0.6300 USDT |
0.6499 USDT |
0.6476 USDT |
| 2023-03-06 |
0.6660 USDT |
2,828,443.0624 |
0.6676 USDT |
0.6370 USDT |
0.6529 USDT |
0.6712 USDT |
| 2023-03-05 |
0.6709 USDT |
1,974,171.3628 |
0.7091 USDT |
0.6498 USDT |
0.6582 USDT |
0.6587 USDT |
| 2023-03-04 |
0.6692 USDT |
732,649.2693 |
0.6301 USDT |
0.6301 USDT |
0.6301 USDT |
0.6909 USDT |
| 2023-03-03 |
0.6452 USDT |
1,001,690.5202 |
0.6683 USDT |
0.6031 USDT |
0.6364 USDT |
0.6446 USDT |
| 2023-03-02 |
0.6429 USDT |
1,348,038.0739 |
0.6757 USDT |
0.5718 USDT |
0.6189 USDT |
0.6696 USDT |
| 2023-03-01 |
0.6770 USDT |
1,298,701.2936 |
0.6676 USDT |
0.6505 USDT |
0.6747 USDT |
0.6732 USDT |
| 2023-02-28 |
0.6877 USDT |
1,451,612.2169 |
0.6989 USDT |
0.6402 USDT |
0.6727 USDT |
0.6777 USDT |
| 2023-02-27 |
0.6959 USDT |
1,503,274.6434 |
0.7035 USDT |
0.6744 USDT |
0.6924 USDT |
0.6963 USDT |
| 2023-02-26 |
0.6857 USDT |
1,336,758.3079 |
0.6855 USDT |
0.6569 USDT |
0.6873 USDT |
0.6964 USDT |
| 2023-02-25 |
0.6874 USDT |
1,280,059.2163 |
0.6821 USDT |
0.6660 USDT |
0.6833 USDT |
0.6917 USDT |
| 2023-02-24 |
0.6870 USDT |
1,304,204.2783 |
0.6897 USDT |
0.6522 USDT |
0.6719 USDT |
0.6847 USDT |
| 2023-02-23 |
0.6803 USDT |
1,335,890.1834 |
0.6699 USDT |
0.6504 USDT |
0.6737 USDT |
0.6723 USDT |
| 2023-02-22 |
0.6646 USDT |
1,426,028.1750 |
0.6691 USDT |
0.6500 USDT |
0.6553 USDT |
0.6559 USDT |
| 2023-02-21 |
0.6868 USDT |
1,184,422.5406 |
0.7138 USDT |
0.6498 USDT |
0.6755 USDT |
0.6738 USDT |
| 2023-02-20 |
0.7143 USDT |
1,087,420.9691 |
0.7532 USDT |
0.6459 USDT |
0.6976 USDT |
0.6861 USDT |
| 2023-02-19 |
0.7691 USDT |
1,034,953.2597 |
0.7334 USDT |
0.7315 USDT |
0.7444 USDT |
0.7432 USDT |
| 2023-02-18 |
0.7410 USDT |
1,261,007.9063 |
0.7467 USDT |
0.6802 USDT |
0.7258 USDT |
0.7912 USDT |
| 2023-02-17 |
0.6701 USDT |
3,630,794.5000 |
0.6543 USDT |
0.6200 USDT |
0.6409 USDT |
0.6376 USDT |
| 2023-02-16 |
0.6420 USDT |
4,018,722.5550 |
0.6134 USDT |
0.6000 USDT |
0.6194 USDT |
0.6705 USDT |
| 2023-02-15 |
0.5942 USDT |
2,558,411.1314 |
0.5746 USDT |
0.5411 USDT |
0.5840 USDT |
0.5900 USDT |
| 2023-02-14 |
0.6410 USDT |
3,922,787.1900 |
0.6520 USDT |
0.5988 USDT |
0.6244 USDT |
0.6033 USDT |
| 2023-02-13 |
0.6506 USDT |
4,537,548.6444 |
0.6615 USDT |
0.6153 USDT |
0.6379 USDT |
0.6475 USDT |
| 2023-02-12 |
0.6887 USDT |
3,536,600.8013 |
0.6952 USDT |
0.6675 USDT |
0.6783 USDT |
0.6796 USDT |