Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0199 USDT |
27,656,489.2607 |
0.0186 USDT |
0.0182 USDT |
0.0195 USDT |
0.0200 USDT |
| 2024-06-25 |
0.0199 USDT |
40,978,963.9839 |
0.0208 USDT |
0.0181 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-06-24 |
0.0203 USDT |
46,108,518.0739 |
0.0203 USDT |
0.0195 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-06-23 |
0.0206 USDT |
25,411,971.7587 |
0.0208 USDT |
0.0198 USDT |
0.0201 USDT |
0.0205 USDT |
| 2024-06-22 |
0.0212 USDT |
28,654,837.6101 |
0.0214 USDT |
0.0206 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-06-21 |
0.0212 USDT |
40,628,737.1745 |
0.0204 USDT |
0.0200 USDT |
0.0211 USDT |
0.0214 USDT |
| 2024-06-20 |
0.0212 USDT |
27,721,071.3998 |
0.0213 USDT |
0.0201 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-06-19 |
0.0212 USDT |
36,388,206.2741 |
0.0214 USDT |
0.0196 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-06-18 |
0.0207 USDT |
33,093,848.8941 |
0.0210 USDT |
0.0192 USDT |
0.0200 USDT |
0.0201 USDT |
| 2024-06-17 |
0.0218 USDT |
33,516,629.2493 |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0218 USDT |
| 2024-06-16 |
0.0226 USDT |
17,440,609.6849 |
0.0224 USDT |
0.0204 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-06-15 |
0.0220 USDT |
31,963,934.7726 |
0.0211 USDT |
0.0207 USDT |
0.0214 USDT |
0.0215 USDT |
| 2024-06-14 |
0.0222 USDT |
30,917,086.8252 |
0.0218 USDT |
0.0210 USDT |
0.0218 USDT |
0.0220 USDT |
| 2024-06-13 |
0.0233 USDT |
28,477,991.0485 |
0.0240 USDT |
0.0222 USDT |
0.0229 USDT |
0.0235 USDT |
| 2024-06-12 |
0.0236 USDT |
36,957,604.9175 |
0.0231 USDT |
0.0220 USDT |
0.0226 USDT |
0.0240 USDT |
| 2024-06-11 |
0.0230 USDT |
31,735,891.3626 |
0.0244 USDT |
0.0213 USDT |
0.0228 USDT |
0.0250 USDT |
| 2024-06-10 |
0.0248 USDT |
28,705,400.9511 |
0.0266 USDT |
0.0236 USDT |
0.0239 USDT |
0.0243 USDT |
| 2024-06-09 |
0.0262 USDT |
20,359,347.5389 |
0.0261 USDT |
0.0252 USDT |
0.0261 USDT |
0.0262 USDT |
| 2024-06-08 |
0.0264 USDT |
37,783,385.3681 |
0.0271 USDT |
0.0247 USDT |
0.0257 USDT |
0.0262 USDT |
| 2024-06-07 |
0.0283 USDT |
26,293,340.3698 |
0.0294 USDT |
0.0263 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-06-06 |
0.0292 USDT |
19,521,746.6488 |
0.0296 USDT |
0.0284 USDT |
0.0289 USDT |
0.0304 USDT |
| 2024-06-05 |
0.0317 USDT |
17,689,597.7854 |
0.0311 USDT |
0.0304 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-06-04 |
0.0300 USDT |
20,148,861.5680 |
0.0311 USDT |
0.0280 USDT |
0.0296 USDT |
0.0308 USDT |
| 2024-06-03 |
0.0343 USDT |
17,400,407.0273 |
0.0349 USDT |
0.0319 USDT |
0.0327 USDT |
0.0324 USDT |
| 2024-06-02 |
0.0434 USDT |
13,125,801.3720 |
0.0452 USDT |
0.0407 USDT |
0.0420 USDT |
0.0411 USDT |
| 2024-06-01 |
0.0458 USDT |
15,604,745.5663 |
0.0462 USDT |
0.0438 USDT |
0.0448 USDT |
0.0458 USDT |
| 2024-05-31 |
0.0478 USDT |
10,415,909.5987 |
0.0508 USDT |
0.0453 USDT |
0.0471 USDT |
0.0461 USDT |
| 2024-05-30 |
0.0511 USDT |
11,448,272.0395 |
0.0514 USDT |
0.0494 USDT |
0.0504 USDT |
0.0498 USDT |
| 2024-05-29 |
0.0543 USDT |
11,008,887.2588 |
0.0558 USDT |
0.0518 USDT |
0.0525 USDT |
0.0520 USDT |
| 2024-05-28 |
0.0565 USDT |
14,739,594.7070 |
0.0584 USDT |
0.0546 USDT |
0.0555 USDT |
0.0552 USDT |
| 2024-05-27 |
0.0586 USDT |
13,387,477.7105 |
0.0577 USDT |
0.0572 USDT |
0.0586 USDT |
0.0586 USDT |
| 2024-05-26 |
0.0586 USDT |
8,114,856.9944 |
0.0580 USDT |
0.0573 USDT |
0.0584 USDT |
0.0589 USDT |
| 2024-05-25 |
0.0579 USDT |
11,718,417.4323 |
0.0591 USDT |
0.0556 USDT |
0.0567 USDT |
0.0583 USDT |
| 2024-05-24 |
0.0583 USDT |
10,834,139.8936 |
0.0583 USDT |
0.0561 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-05-23 |
0.0575 USDT |
11,451,407.8837 |
0.0582 USDT |
0.0549 USDT |
0.0574 USDT |
0.0569 USDT |
| 2024-05-22 |
0.0589 USDT |
13,398,104.1531 |
0.0593 USDT |
0.0566 USDT |
0.0578 USDT |
0.0572 USDT |
| 2024-05-21 |
0.0603 USDT |
18,686,302.6106 |
0.0612 USDT |
0.0584 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-05-20 |
0.0586 USDT |
7,439,844.4893 |
0.0588 USDT |
0.0572 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-05-19 |
0.0595 USDT |
10,148,750.6850 |
0.0613 USDT |
0.0570 USDT |
0.0588 USDT |
0.0588 USDT |
| 2024-05-18 |
0.0618 USDT |
8,480,098.8445 |
0.0619 USDT |
0.0597 USDT |
0.0619 USDT |
0.0605 USDT |
| 2024-05-17 |
0.0624 USDT |
9,648,092.4868 |
0.0625 USDT |
0.0613 USDT |
0.0618 USDT |
0.0619 USDT |
| 2024-05-16 |
0.0627 USDT |
12,892,211.0713 |
0.0617 USDT |
0.0612 USDT |
0.0622 USDT |
0.0621 USDT |
| 2024-05-15 |
0.0628 USDT |
13,054,313.3656 |
0.0610 USDT |
0.0607 USDT |
0.0612 USDT |
0.0639 USDT |
| 2024-05-14 |
0.0653 USDT |
8,189,984.0880 |
0.0645 USDT |
0.0615 USDT |
0.0617 USDT |
0.0615 USDT |
| 2024-05-13 |
0.0667 USDT |
9,006,037.2417 |
0.0670 USDT |
0.0651 USDT |
0.0663 USDT |
0.0661 USDT |
| 2024-05-12 |
0.0652 USDT |
8,490,753.4214 |
0.0656 USDT |
0.0622 USDT |
0.0631 USDT |
0.0667 USDT |
| 2024-05-11 |
0.0633 USDT |
8,731,171.6122 |
0.0634 USDT |
0.0612 USDT |
0.0625 USDT |
0.0613 USDT |
| 2024-05-10 |
0.0630 USDT |
10,772,347.7769 |
0.0616 USDT |
0.0606 USDT |
0.0619 USDT |
0.0639 USDT |
| 2024-05-09 |
0.0617 USDT |
11,332,116.9524 |
0.0614 USDT |
0.0598 USDT |
0.0612 USDT |
0.0608 USDT |
| 2024-05-08 |
0.0584 USDT |
13,159,417.3809 |
0.0576 USDT |
0.0575 USDT |
0.0581 USDT |
0.0595 USDT |