Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0138 USDT |
25,632,926.3164 |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-08-13 |
0.0138 USDT |
47,430,968.2016 |
0.0140 USDT |
0.0133 USDT |
0.0136 USDT |
0.0138 USDT |
| 2024-08-12 |
0.0139 USDT |
57,529,934.0171 |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0138 USDT |
| 2024-08-11 |
0.0144 USDT |
27,247,450.7634 |
0.0143 USDT |
0.0134 USDT |
0.0142 USDT |
0.0144 USDT |
| 2024-08-10 |
0.0141 USDT |
38,132,758.9531 |
0.0143 USDT |
0.0131 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-08-09 |
0.0141 USDT |
29,874,604.3031 |
0.0141 USDT |
0.0133 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-08-08 |
0.0135 USDT |
30,875,397.0626 |
0.0130 USDT |
0.0126 USDT |
0.0130 USDT |
0.0138 USDT |
| 2024-08-07 |
0.0138 USDT |
52,085,623.3515 |
0.0138 USDT |
0.0126 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-08-06 |
0.0137 USDT |
57,347,776.7586 |
0.0131 USDT |
0.0127 USDT |
0.0143 USDT |
0.0138 USDT |
| 2024-08-05 |
0.0120 USDT |
68,345,158.1713 |
0.0132 USDT |
0.0098 USDT |
0.0098 USDT |
0.0135 USDT |
| 2024-08-04 |
0.0142 USDT |
30,341,397.6088 |
0.0147 USDT |
0.0131 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-08-03 |
0.0145 USDT |
36,044,514.4789 |
0.0147 USDT |
0.0137 USDT |
0.0144 USDT |
0.0146 USDT |
| 2024-08-02 |
0.0156 USDT |
39,865,318.1119 |
0.0159 USDT |
0.0147 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-08-01 |
0.0150 USDT |
31,665,762.9373 |
0.0150 USDT |
0.0143 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-07-31 |
0.0154 USDT |
32,212,922.3363 |
0.0167 USDT |
0.0143 USDT |
0.0153 USDT |
0.0153 USDT |
| 2024-07-30 |
0.0158 USDT |
40,472,183.0799 |
0.0163 USDT |
0.0139 USDT |
0.0156 USDT |
0.0161 USDT |
| 2024-07-29 |
0.0163 USDT |
38,712,670.0118 |
0.0158 USDT |
0.0156 USDT |
0.0158 USDT |
0.0162 USDT |
| 2024-07-28 |
0.0161 USDT |
22,041,117.3842 |
0.0162 USDT |
0.0158 USDT |
0.0161 USDT |
0.0162 USDT |
| 2024-07-27 |
0.0167 USDT |
34,840,729.9920 |
0.0163 USDT |
0.0161 USDT |
0.0164 USDT |
0.0166 USDT |
| 2024-07-26 |
0.0162 USDT |
34,322,819.0997 |
0.0162 USDT |
0.0158 USDT |
0.0160 USDT |
0.0168 USDT |
| 2024-07-25 |
0.0158 USDT |
54,763,254.3450 |
0.0169 USDT |
0.0151 USDT |
0.0157 USDT |
0.0162 USDT |
| 2024-07-24 |
0.0167 USDT |
51,575,196.7821 |
0.0162 USDT |
0.0161 USDT |
0.0163 USDT |
0.0170 USDT |
| 2024-07-23 |
0.0167 USDT |
31,461,340.4626 |
0.0174 USDT |
0.0156 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-07-22 |
0.0174 USDT |
31,721,388.7545 |
0.0179 USDT |
0.0169 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-07-21 |
0.0174 USDT |
35,300,672.5351 |
0.0166 USDT |
0.0164 USDT |
0.0169 USDT |
0.0178 USDT |
| 2024-07-20 |
0.0170 USDT |
31,636,326.5017 |
0.0170 USDT |
0.0165 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-07-19 |
0.0168 USDT |
44,975,018.6389 |
0.0180 USDT |
0.0150 USDT |
0.0164 USDT |
0.0169 USDT |
| 2024-07-18 |
0.0178 USDT |
28,654,005.7567 |
0.0171 USDT |
0.0169 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-07-17 |
0.0177 USDT |
26,511,764.9553 |
0.0180 USDT |
0.0167 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-07-16 |
0.0177 USDT |
38,090,528.5793 |
0.0180 USDT |
0.0171 USDT |
0.0177 USDT |
0.0179 USDT |
| 2024-07-15 |
0.0175 USDT |
42,593,069.1236 |
0.0168 USDT |
0.0167 USDT |
0.0174 USDT |
0.0177 USDT |
| 2024-07-14 |
0.0164 USDT |
29,585,740.9139 |
0.0156 USDT |
0.0154 USDT |
0.0160 USDT |
0.0168 USDT |
| 2024-07-13 |
0.0161 USDT |
31,776,327.9598 |
0.0161 USDT |
0.0155 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-07-12 |
0.0166 USDT |
16,977,781.8092 |
0.0169 USDT |
0.0158 USDT |
0.0165 USDT |
0.0166 USDT |
| 2024-07-11 |
0.0172 USDT |
35,326,344.1566 |
0.0176 USDT |
0.0160 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-07-10 |
0.0171 USDT |
32,605,301.8732 |
0.0167 USDT |
0.0164 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-07-09 |
0.0166 USDT |
43,557,945.7780 |
0.0163 USDT |
0.0155 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-07-08 |
0.0161 USDT |
46,305,053.5203 |
0.0160 USDT |
0.0151 USDT |
0.0157 USDT |
0.0160 USDT |
| 2024-07-07 |
0.0167 USDT |
37,525,367.2235 |
0.0175 USDT |
0.0153 USDT |
0.0161 USDT |
0.0159 USDT |
| 2024-07-06 |
0.0170 USDT |
26,386,307.4780 |
0.0168 USDT |
0.0162 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-07-05 |
0.0158 USDT |
49,416,623.7353 |
0.0168 USDT |
0.0136 USDT |
0.0154 USDT |
0.0158 USDT |
| 2024-07-04 |
0.0168 USDT |
24,088,673.2566 |
0.0180 USDT |
0.0157 USDT |
0.0170 USDT |
0.0167 USDT |
| 2024-07-03 |
0.0187 USDT |
32,344,111.7718 |
0.0194 USDT |
0.0178 USDT |
0.0179 USDT |
0.0180 USDT |
| 2024-07-02 |
0.0192 USDT |
28,746,841.0210 |
0.0191 USDT |
0.0182 USDT |
0.0189 USDT |
0.0192 USDT |
| 2024-07-01 |
0.0201 USDT |
34,167,544.7884 |
0.0204 USDT |
0.0178 USDT |
0.0196 USDT |
0.0203 USDT |
| 2024-06-30 |
0.0191 USDT |
32,134,836.1391 |
0.0188 USDT |
0.0181 USDT |
0.0190 USDT |
0.0207 USDT |
| 2024-06-29 |
0.0193 USDT |
29,330,708.0007 |
0.0202 USDT |
0.0175 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-06-28 |
0.0203 USDT |
25,221,360.2504 |
0.0203 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-06-27 |
0.0203 USDT |
25,279,383.0304 |
0.0202 USDT |
0.0192 USDT |
0.0203 USDT |
0.0208 USDT |
| 2024-06-26 |
0.0199 USDT |
27,656,489.2607 |
0.0186 USDT |
0.0182 USDT |
0.0195 USDT |
0.0200 USDT |