Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0115 USDT |
19,545,334.8091 |
0.0117 USDT |
0.0110 USDT |
0.0115 USDT |
0.0116 USDT |
| 2024-10-02 |
0.0120 USDT |
13,982,946.7869 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-10-01 |
0.0123 USDT |
39,840,596.6868 |
0.0125 USDT |
0.0115 USDT |
0.0117 USDT |
0.0118 USDT |
| 2024-09-30 |
0.0126 USDT |
15,233,076.1927 |
0.0129 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-09-29 |
0.0130 USDT |
19,926,169.0842 |
0.0130 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-09-28 |
0.0131 USDT |
16,150,710.8856 |
0.0131 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-09-27 |
0.0130 USDT |
19,582,978.5714 |
0.0125 USDT |
0.0125 USDT |
0.0129 USDT |
0.0133 USDT |
| 2024-09-26 |
0.0126 USDT |
14,966,306.4549 |
0.0125 USDT |
0.0124 USDT |
0.0125 USDT |
0.0127 USDT |
| 2024-09-25 |
0.0129 USDT |
26,768,539.4301 |
0.0133 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-09-24 |
0.0132 USDT |
18,630,043.3175 |
0.0137 USDT |
0.0124 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-09-23 |
0.0133 USDT |
35,775,363.6246 |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0137 USDT |
| 2024-09-22 |
0.0126 USDT |
24,437,074.0833 |
0.0128 USDT |
0.0123 USDT |
0.0127 USDT |
0.0132 USDT |
| 2024-09-21 |
0.0123 USDT |
21,786,246.8359 |
0.0128 USDT |
0.0118 USDT |
0.0123 USDT |
0.0128 USDT |
| 2024-09-20 |
0.0123 USDT |
27,876,807.3350 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0125 USDT |
| 2024-09-19 |
0.0121 USDT |
20,169,293.4217 |
0.0121 USDT |
0.0117 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-09-18 |
0.0118 USDT |
24,223,587.4243 |
0.0119 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-09-17 |
0.0119 USDT |
8,206,673.2433 |
0.0119 USDT |
0.0116 USDT |
0.0119 USDT |
0.0121 USDT |
| 2024-09-16 |
0.0119 USDT |
30,973,797.3280 |
0.0122 USDT |
0.0113 USDT |
0.0118 USDT |
0.0119 USDT |
| 2024-09-15 |
0.0125 USDT |
15,633,892.5890 |
0.0124 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-09-14 |
0.0122 USDT |
29,926,512.2012 |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-09-13 |
0.0117 USDT |
25,989,624.3604 |
0.0115 USDT |
0.0112 USDT |
0.0116 USDT |
0.0123 USDT |
| 2024-09-12 |
0.0118 USDT |
40,174,862.9322 |
0.0122 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-09-11 |
0.0117 USDT |
29,284,994.8010 |
0.0114 USDT |
0.0103 USDT |
0.0116 USDT |
0.0119 USDT |
| 2024-09-10 |
0.0113 USDT |
42,389,325.0408 |
0.0117 USDT |
0.0096 USDT |
0.0112 USDT |
0.0120 USDT |
| 2024-09-09 |
0.0117 USDT |
30,404,960.1318 |
0.0116 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2024-09-08 |
0.0116 USDT |
17,460,458.3343 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0117 USDT |
| 2024-09-07 |
0.0117 USDT |
31,194,774.0768 |
0.0116 USDT |
0.0114 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-09-06 |
0.0121 USDT |
29,444,384.9631 |
0.0123 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-09-05 |
0.0125 USDT |
38,979,026.0994 |
0.0128 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-09-04 |
0.0124 USDT |
49,722,122.5389 |
0.0125 USDT |
0.0117 USDT |
0.0121 USDT |
0.0127 USDT |
| 2024-09-03 |
0.0130 USDT |
22,876,097.3322 |
0.0129 USDT |
0.0126 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-09-02 |
0.0126 USDT |
22,058,512.1986 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0128 USDT |
| 2024-09-01 |
0.0129 USDT |
24,965,222.0568 |
0.0131 USDT |
0.0123 USDT |
0.0127 USDT |
0.0129 USDT |
| 2024-08-31 |
0.0132 USDT |
24,423,333.5369 |
0.0130 USDT |
0.0126 USDT |
0.0130 USDT |
0.0136 USDT |
| 2024-08-30 |
0.0131 USDT |
38,576,064.4057 |
0.0136 USDT |
0.0126 USDT |
0.0129 USDT |
0.0132 USDT |
| 2024-08-29 |
0.0135 USDT |
29,805,962.8143 |
0.0137 USDT |
0.0128 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-08-28 |
0.0135 USDT |
49,274,018.1600 |
0.0138 USDT |
0.0126 USDT |
0.0131 USDT |
0.0137 USDT |
| 2024-08-27 |
0.0141 USDT |
29,397,101.8008 |
0.0143 USDT |
0.0135 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-08-26 |
0.0143 USDT |
29,913,709.8473 |
0.0144 USDT |
0.0138 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-08-25 |
0.0147 USDT |
15,421,518.3786 |
0.0147 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-08-24 |
0.0146 USDT |
36,248,398.9253 |
0.0149 USDT |
0.0140 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-08-23 |
0.0142 USDT |
18,887,839.7267 |
0.0140 USDT |
0.0137 USDT |
0.0139 USDT |
0.0143 USDT |
| 2024-08-22 |
0.0140 USDT |
29,271,514.9037 |
0.0143 USDT |
0.0135 USDT |
0.0138 USDT |
0.0142 USDT |
| 2024-08-21 |
0.0140 USDT |
35,524,210.1586 |
0.0138 USDT |
0.0135 USDT |
0.0139 USDT |
0.0143 USDT |
| 2024-08-20 |
0.0140 USDT |
37,920,102.1436 |
0.0133 USDT |
0.0131 USDT |
0.0140 USDT |
0.0142 USDT |
| 2024-08-19 |
0.0131 USDT |
28,013,215.1719 |
0.0133 USDT |
0.0123 USDT |
0.0130 USDT |
0.0134 USDT |
| 2024-08-18 |
0.0132 USDT |
29,000,194.7907 |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0135 USDT |
| 2024-08-17 |
0.0135 USDT |
31,487,066.6777 |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0135 USDT |
| 2024-08-16 |
0.0129 USDT |
50,498,096.0354 |
0.0130 USDT |
0.0112 USDT |
0.0127 USDT |
0.0129 USDT |
| 2024-08-15 |
0.0136 USDT |
33,461,266.5532 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0134 USDT |