Identifier on Huobi: grvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0592 USDT |
8,377,560.9942 |
0.0594 USDT |
0.0583 USDT |
0.0589 USDT |
0.0593 USDT |
| 2024-05-06 |
0.0599 USDT |
7,927,196.8165 |
0.0596 USDT |
0.0581 USDT |
0.0593 USDT |
0.0599 USDT |
| 2024-05-05 |
0.0581 USDT |
9,365,943.4228 |
0.0575 USDT |
0.0571 USDT |
0.0576 USDT |
0.0577 USDT |
| 2024-05-04 |
0.0573 USDT |
13,481,063.5995 |
0.0572 USDT |
0.0562 USDT |
0.0568 USDT |
0.0573 USDT |
| 2024-05-03 |
0.0559 USDT |
10,315,522.9698 |
0.0549 USDT |
0.0545 USDT |
0.0549 USDT |
0.0568 USDT |
| 2024-05-02 |
0.0549 USDT |
15,174,755.3923 |
0.0566 USDT |
0.0529 USDT |
0.0548 USDT |
0.0547 USDT |
| 2024-05-01 |
0.0559 USDT |
17,979,591.6881 |
0.0563 USDT |
0.0542 USDT |
0.0554 USDT |
0.0561 USDT |
| 2024-04-30 |
0.0603 USDT |
8,738,218.4681 |
0.0621 USDT |
0.0537 USDT |
0.0563 USDT |
0.0561 USDT |
| 2024-04-29 |
0.0613 USDT |
9,497,938.1028 |
0.0595 USDT |
0.0585 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-04-28 |
0.0593 USDT |
11,191,725.4450 |
0.0607 USDT |
0.0565 USDT |
0.0591 USDT |
0.0594 USDT |
| 2024-04-27 |
0.0596 USDT |
12,867,649.5770 |
0.0619 USDT |
0.0570 USDT |
0.0587 USDT |
0.0605 USDT |
| 2024-04-26 |
0.0601 USDT |
11,298,806.5495 |
0.0590 USDT |
0.0583 USDT |
0.0598 USDT |
0.0595 USDT |
| 2024-04-25 |
0.0618 USDT |
13,225,003.6387 |
0.0612 USDT |
0.0593 USDT |
0.0610 USDT |
0.0594 USDT |
| 2024-04-24 |
0.0621 USDT |
13,970,925.5308 |
0.0624 USDT |
0.0600 USDT |
0.0612 USDT |
0.0609 USDT |
| 2024-04-23 |
0.0611 USDT |
8,656,146.9452 |
0.0607 USDT |
0.0583 USDT |
0.0612 USDT |
0.0614 USDT |
| 2024-04-22 |
0.0599 USDT |
10,954,330.6738 |
0.0595 USDT |
0.0560 USDT |
0.0590 USDT |
0.0591 USDT |
| 2024-04-21 |
0.0587 USDT |
12,332,761.0313 |
0.0586 USDT |
0.0558 USDT |
0.0583 USDT |
0.0590 USDT |
| 2024-04-20 |
0.0553 USDT |
11,138,705.9810 |
0.0558 USDT |
0.0536 USDT |
0.0548 USDT |
0.0552 USDT |
| 2024-04-19 |
0.0562 USDT |
16,281,332.8756 |
0.0563 USDT |
0.0531 USDT |
0.0550 USDT |
0.0567 USDT |
| 2024-04-18 |
0.0549 USDT |
18,041,759.7406 |
0.0547 USDT |
0.0534 USDT |
0.0544 USDT |
0.0566 USDT |
| 2024-04-17 |
0.0553 USDT |
9,536,829.8097 |
0.0551 USDT |
0.0541 USDT |
0.0547 USDT |
0.0543 USDT |
| 2024-04-16 |
0.0581 USDT |
12,239,320.0100 |
0.0590 USDT |
0.0549 USDT |
0.0565 USDT |
0.0554 USDT |
| 2024-04-15 |
0.0608 USDT |
10,919,378.7850 |
0.0589 USDT |
0.0582 USDT |
0.0604 USDT |
0.0603 USDT |
| 2024-04-14 |
0.0566 USDT |
22,417,934.8139 |
0.0567 USDT |
0.0528 USDT |
0.0562 USDT |
0.0571 USDT |
| 2024-04-13 |
0.0621 USDT |
14,737,770.5745 |
0.0626 USDT |
0.0601 USDT |
0.0613 USDT |
0.0625 USDT |
| 2024-04-12 |
0.0658 USDT |
9,616,058.2605 |
0.0667 USDT |
0.0647 USDT |
0.0654 USDT |
0.0652 USDT |
| 2024-04-11 |
0.0664 USDT |
11,794,893.4301 |
0.0678 USDT |
0.0644 USDT |
0.0660 USDT |
0.0664 USDT |
| 2024-04-10 |
0.0648 USDT |
11,896,525.0974 |
0.0661 USDT |
0.0630 USDT |
0.0638 USDT |
0.0662 USDT |
| 2024-04-09 |
0.0678 USDT |
12,506,442.9130 |
0.0687 USDT |
0.0647 USDT |
0.0661 USDT |
0.0657 USDT |
| 2024-04-08 |
0.0668 USDT |
6,769,172.7485 |
0.0668 USDT |
0.0635 USDT |
0.0645 USDT |
0.0692 USDT |
| 2024-04-07 |
0.0670 USDT |
7,681,039.7095 |
0.0673 USDT |
0.0645 USDT |
0.0669 USDT |
0.0660 USDT |
| 2024-04-06 |
0.0649 USDT |
10,266,097.9984 |
0.0651 USDT |
0.0627 USDT |
0.0639 USDT |
0.0641 USDT |
| 2024-04-05 |
0.0663 USDT |
14,637,681.6286 |
0.0672 USDT |
0.0645 USDT |
0.0658 USDT |
0.0653 USDT |
| 2024-04-04 |
0.0679 USDT |
8,226,848.6100 |
0.0647 USDT |
0.0645 USDT |
0.0664 USDT |
0.0678 USDT |
| 2024-04-03 |
0.0638 USDT |
11,191,755.5752 |
0.0627 USDT |
0.0617 USDT |
0.0634 USDT |
0.0636 USDT |
| 2024-04-02 |
0.0648 USDT |
16,312,961.5866 |
0.0680 USDT |
0.0610 USDT |
0.0633 USDT |
0.0637 USDT |
| 2024-04-01 |
0.0701 USDT |
9,430,520.9291 |
0.0723 USDT |
0.0676 USDT |
0.0687 USDT |
0.0685 USDT |
| 2024-03-31 |
0.0724 USDT |
9,192,034.8981 |
0.0728 USDT |
0.0703 USDT |
0.0721 USDT |
0.0722 USDT |
| 2024-03-30 |
0.0722 USDT |
7,375,221.0797 |
0.0725 USDT |
0.0703 USDT |
0.0721 USDT |
0.0725 USDT |
| 2024-03-29 |
0.0736 USDT |
9,570,457.7298 |
0.0722 USDT |
0.0715 USDT |
0.0730 USDT |
0.0729 USDT |
| 2024-03-28 |
0.0726 USDT |
8,008,031.1474 |
0.0729 USDT |
0.0712 USDT |
0.0718 USDT |
0.0715 USDT |
| 2024-03-27 |
0.0729 USDT |
12,049,719.0959 |
0.0730 USDT |
0.0715 USDT |
0.0726 USDT |
0.0728 USDT |
| 2024-03-26 |
0.0740 USDT |
13,646,583.8750 |
0.0735 USDT |
0.0718 USDT |
0.0732 USDT |
0.0729 USDT |
| 2024-03-25 |
0.0763 USDT |
8,423,868.6731 |
0.0757 USDT |
0.0744 USDT |
0.0759 USDT |
0.0764 USDT |
| 2024-03-24 |
0.0742 USDT |
9,398,733.4566 |
0.0750 USDT |
0.0711 USDT |
0.0741 USDT |
0.0761 USDT |
| 2024-03-23 |
0.0769 USDT |
9,333,230.1631 |
0.0759 USDT |
0.0737 USDT |
0.0767 USDT |
0.0771 USDT |
| 2024-03-22 |
0.0789 USDT |
12,661,257.3934 |
0.0797 USDT |
0.0739 USDT |
0.0754 USDT |
0.0748 USDT |
| 2024-03-21 |
0.0778 USDT |
10,428,748.5140 |
0.0777 USDT |
0.0742 USDT |
0.0774 USDT |
0.0807 USDT |
| 2024-03-20 |
0.0745 USDT |
12,485,798.1945 |
0.0730 USDT |
0.0697 USDT |
0.0734 USDT |
0.0759 USDT |
| 2024-03-19 |
0.0741 USDT |
12,808,041.8872 |
0.0784 USDT |
0.0707 USDT |
0.0723 USDT |
0.0738 USDT |