GRVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0242 | 0.00 | 0.00% | 0.0242 | 0.0242 | 0.0242 | 0.00 |
Jun 13 2024 | 0.0242 | 0.00 | 0.00% | 0.0242 | 0.0242 | 0.0242 | 0.00 |
Jun 12 2024 | 0.0242 | 0.0007 | 2.98% | 0.0234 | 0.0248 | 0.0231 | 1,839,924.00 |
Jun 11 2024 | 0.0235 | -0.0008 | -3.29% | 0.0242 | 0.0245 | 0.0226 | 5,306,711.00 |
Jun 10 2024 | 0.0243 | -0.0022 | -8.30% | 0.0264 | 0.0265 | 0.024 | 4,697,572.00 |
Jun 09 2024 | 0.0265 | -0.0004 | -1.49% | 0.0269 | 0.0269 | 0.0263 | 5,198,668.00 |
Jun 08 2024 | 0.0269 | -0.0008 | -2.89% | 0.0277 | 0.0278 | 0.0268 | 5,253,401.00 |
Jun 07 2024 | 0.0277 | -0.0018 | -6.10% | 0.0295 | 0.0296 | 0.027 | 5,195,119.00 |
Jun 06 2024 | 0.0295 | -0.002 | -6.35% | 0.0315 | 0.0316 | 0.0293 | 5,277,941.00 |
Jun 05 2024 | 0.0315 | -0.0004 | -1.25% | 0.0316 | 0.0329 | 0.0312 | 5,158,857.00 |
Jun 04 2024 | 0.0319 | 0.0004 | 1.27% | 0.0319 | 0.032 | 0.0293 | 5,229,252.00 |
Jun 03 2024 | 0.0315 | -0.0037 | -10.51% | 0.0355 | 0.0361 | 0.0315 | 5,343,772.00 |
Jun 02 2024 | 0.0352 | -0.0124 | -26.05% | 0.0476 | 0.0477 | 0.0351 | 5,009,047.00 |
Jun 01 2024 | 0.0476 | 0.0003 | 0.63% | 0.0477 | 0.0482 | 0.0467 | 5,087,141.00 |
May 31 2024 | 0.0473 | -0.0036 | -7.07% | 0.0513 | 0.0514 | 0.0471 | 4,843,719.00 |
May 30 2024 | 0.0509 | -0.0011 | -2.12% | 0.0519 | 0.0523 | 0.0497 | 5,042,483.00 |
May 29 2024 | 0.052 | -0.0035 | -6.31% | 0.0556 | 0.0557 | 0.0519 | 5,143,428.00 |
May 28 2024 | 0.0555 | -0.0032 | -5.45% | 0.0588 | 0.0588 | 0.0553 | 4,933,952.00 |
May 27 2024 | 0.0587 | 0.0006 | 1.03% | 0.0581 | 0.0598 | 0.0579 | 4,817,431.00 |
May 26 2024 | 0.0581 | -0.0005 | -0.85% | 0.0587 | 0.0591 | 0.0577 | 4,962,024.00 |
May 25 2024 | 0.0586 | -0.0002 | -0.34% | 0.059 | 0.0595 | 0.0581 | 4,983,947.00 |
May 24 2024 | 0.0588 | 0.0004 | 0.68% | 0.0582 | 0.0597 | 0.0573 | 5,057,415.00 |
May 23 2024 | 0.0584 | -0.0004 | -0.68% | 0.0588 | 0.059 | 0.0563 | 5,099,592.00 |
May 22 2024 | 0.0588 | -0.0007 | -1.18% | 0.0601 | 0.0606 | 0.0581 | 4,972,072.00 |
May 21 2024 | 0.0595 | -0.0019 | -3.09% | 0.0608 | 0.0629 | 0.0595 | 5,039,288.00 |
May 20 2024 | 0.0614 | 0.0018 | 3.02% | 0.0595 | 0.0616 | 0.0586 | 4,881,883.00 |
May 19 2024 | 0.0596 | -0.0018 | -2.93% | 0.061 | 0.0616 | 0.0592 | 4,644,799.00 |
May 18 2024 | 0.0614 | -0.0023 | -3.61% | 0.0636 | 0.0637 | 0.0607 | 4,807,719.00 |
May 17 2024 | 0.0637 | 0.0001 | 0.16% | 0.064 | 0.0648 | 0.0633 | 4,945,151.00 |
May 16 2024 | 0.0636 | -0.0012 | -1.85% | 0.0649 | 0.170 | 0.0625 | 4,980,867.00 |
May 15 2024 | 0.0648 | 0.0022 | 3.51% | 0.0624 | 0.170 | 0.062 | 4,959,771.00 |
May 14 2024 | 0.0626 | -0.0041 | -6.15% | 0.0668 | 0.068 | 0.0621 | 5,029,803.00 |
May 13 2024 | 0.0667 | -0.0011 | -1.62% | 0.0674 | 0.068 | 0.0664 | 4,953,803.00 |
May 12 2024 | 0.0678 | 0.0008 | 1.19% | 0.067 | 0.0679 | 0.0663 | 4,979,861.00 |
May 11 2024 | 0.067 | -0.0001 | -0.15% | 0.0671 | 0.068 | 0.0668 | 5,046,389.00 |
May 10 2024 | 0.0671 | 0.0029 | 4.52% | 0.0645 | 0.0683 | 0.0631 | 4,954,364.00 |
May 09 2024 | 0.0642 | 0.0013 | 2.07% | 0.063 | 0.065 | 0.0624 | 5,013,265.00 |
May 08 2024 | 0.0629 | 0.0049 | 8.45% | 0.0584 | 0.0636 | 0.0578 | 4,920,369.00 |
May 07 2024 | 0.058 | -0.0018 | -3.01% | 0.0602 | 0.061 | 0.0579 | 4,980,573.00 |
May 06 2024 | 0.0598 | -0.0032 | -5.08% | 0.0614 | 0.0639 | 0.0596 | 5,022,680.00 |
May 05 2024 | 0.063 | 0.0039 | 6.60% | 0.0591 | 0.063 | 0.0582 | 5,180,510.00 |
May 04 2024 | 0.0591 | -0.0001 | -0.17% | 0.0593 | 0.060 | 0.0588 | 4,751,051.00 |
May 03 2024 | 0.0592 | 0.0032 | 5.71% | 0.0563 | 0.0602 | 0.0559 | 4,965,842.00 |
May 02 2024 | 0.056 | -0.0014 | -2.44% | 0.057 | 0.058 | 0.0556 | 5,001,910.00 |
May 01 2024 | 0.0574 | -0.0017 | -2.88% | 0.0589 | 0.0592 | 0.055 | 5,038,525.00 |
Apr 30 2024 | 0.0591 | -0.0034 | -5.44% | 0.0626 | 0.0635 | 0.0568 | 5,030,262.00 |
Apr 29 2024 | 0.0625 | 0.0014 | 2.29% | 0.0599 | 0.0656 | 0.0596 | 5,018,556.00 |
Apr 28 2024 | 0.0611 | 0.0004 | 0.66% | 0.0605 | 0.0614 | 0.0596 | 4,808,158.00 |
Apr 27 2024 | 0.0607 | -0.0015 | -2.41% | 0.0622 | 0.0624 | 0.0588 | 5,057,486.00 |
Apr 26 2024 | 0.0622 | -0.0006 | -0.96% | 0.0624 | 0.0637 | 0.0612 | 4,993,421.00 |
Apr 25 2024 | 0.0628 | 0.0007 | 1.13% | 0.0621 | 0.0638 | 0.0611 | 4,963,840.00 |
Apr 24 2024 | 0.0621 | -0.0011 | -1.74% | 0.0629 | 0.1747 | 0.0609 | 5,055,477.00 |
Apr 23 2024 | 0.0632 | 0.0013 | 2.10% | 0.062 | 0.170 | 0.0614 | 5,051,987.00 |
Apr 22 2024 | 0.0619 | 0.0029 | 4.92% | 0.0591 | 0.0627 | 0.059 | 5,031,725.00 |
Apr 21 2024 | 0.059 | 0.0007 | 1.20% | 0.058 | 0.0598 | 0.0579 | 5,030,500.00 |
Apr 20 2024 | 0.0583 | 0.0015 | 2.64% | 0.0569 | 0.0586 | 0.0549 | 5,085,060.00 |
Apr 19 2024 | 0.0568 | 0.0008 | 1.43% | 0.056 | 0.0579 | 0.0536 | 5,042,182.00 |
Apr 18 2024 | 0.056 | 0.0008 | 1.45% | 0.0555 | 0.0574 | 0.0545 | 5,048,592.00 |
Apr 17 2024 | 0.0552 | -0.0002 | -0.36% | 0.0557 | 0.0571 | 0.053 | 5,021,029.00 |
Apr 16 2024 | 0.0554 | -0.0041 | -6.89% | 0.0601 | 0.0602 | 0.0541 | 5,046,854.00 |
Apr 15 2024 | 0.0595 | 0.0002 | 0.34% | 0.0591 | 0.0626 | 0.0587 | 5,003,200.00 |
Apr 14 2024 | 0.0593 | 0.0011 | 1.89% | 0.0586 | 0.0594 | 0.0559 | 5,068,107.00 |
Apr 13 2024 | 0.0582 | -0.0058 | -9.06% | 0.0636 | 0.065 | 0.0544 | 4,992,881.00 |
Apr 12 2024 | 0.064 | -0.0038 | -5.60% | 0.0681 | 0.0702 | 0.0634 | 4,992,764.00 |
Apr 11 2024 | 0.0678 | -0.0007 | -1.02% | 0.0685 | 0.0696 | 0.0666 | 4,841,952.00 |
Apr 10 2024 | 0.0685 | 0.0016 | 2.39% | 0.067 | 0.0687 | 0.0642 | 4,861,713.00 |
Apr 09 2024 | 0.0669 | -0.002 | -2.90% | 0.0691 | 0.0694 | 0.0666 | 4,919,463.00 |
Apr 08 2024 | 0.0689 | 0.0014 | 2.07% | 0.0674 | 0.0693 | 0.0663 | 4,970,497.00 |
Apr 07 2024 | 0.0675 | 0.001 | 1.50% | 0.0659 | 0.0676 | 0.0655 | 5,046,363.00 |
Apr 06 2024 | 0.0665 | 0.0005 | 0.76% | 0.0661 | 0.0668 | 0.0649 | 4,944,522.00 |
Apr 05 2024 | 0.066 | -0.0015 | -2.22% | 0.0673 | 0.0683 | 0.0652 | 5,138,086.00 |
Apr 04 2024 | 0.0675 | 0.001 | 1.50% | 0.0667 | 0.0696 | 0.0664 | 5,244,666.00 |
Apr 03 2024 | 0.0665 | 0.0031 | 4.89% | 0.0642 | 0.0669 | 0.0621 | 5,061,684.00 |
Apr 02 2024 | 0.0634 | -0.005 | -7.31% | 0.0689 | 0.0689 | 0.0633 | 5,343,038.00 |
Apr 01 2024 | 0.0684 | -0.0037 | -5.13% | 0.072 | 0.0723 | 0.0671 | 5,276,054.00 |
Mar 31 2024 | 0.0721 | -0.0004 | -0.55% | 0.0727 | 0.174 | 0.0718 | 5,038,428.00 |
Mar 30 2024 | 0.0725 | -0.0014 | -1.89% | 0.0742 | 0.0742 | 0.0714 | 4,972,637.00 |
Mar 29 2024 | 0.0739 | 0.0019 | 2.64% | 0.0722 | 0.174 | 0.0718 | 5,027,931.00 |
Mar 28 2024 | 0.072 | -0.001 | -1.37% | 0.0737 | 0.0737 | 0.070 | 4,985,338.00 |
Mar 27 2024 | 0.073 | -0.0007 | -0.95% | 0.0735 | 0.0745 | 0.0708 | 5,023,576.00 |
Mar 26 2024 | 0.0737 | -0.002 | -2.64% | 0.0758 | 0.170 | 0.072 | 4,859,381.00 |
Mar 25 2024 | 0.0757 | -0.0007 | -0.92% | 0.0765 | 0.0792 | 0.0754 | 5,087,117.00 |
Mar 24 2024 | 0.0764 | 0.001 | 1.33% | 0.0763 | 0.077 | 0.074 | 4,945,809.00 |
Mar 23 2024 | 0.0754 | -0.0014 | -1.82% | 0.0754 | 0.0789 | 0.0751 | 4,952,907.00 |
Mar 22 2024 | 0.0768 | -0.0025 | -3.15% | 0.0795 | 0.0849 | 0.0747 | 4,929,806.00 |
Mar 21 2024 | 0.0793 | -0.0006 | -0.75% | 0.0795 | 0.0817 | 0.0763 | 4,863,404.00 |
Mar 20 2024 | 0.0799 | 0.0066 | 9.00% | 0.0733 | 0.0808 | 0.0725 | 4,907,252.00 |
Mar 19 2024 | 0.0733 | -0.0069 | -8.60% | 0.0798 | 0.0809 | 0.0716 | 5,516,735.00 |
Mar 18 2024 | 0.0802 | -0.012 | -13.02% | 0.0929 | 0.0929 | 0.0774 | 5,538,397.00 |
Mar 17 2024 | 0.0922 | -0.0007 | -0.75% | 0.0948 | 0.0974 | 0.0904 | 5,566,692.00 |
Mar 16 2024 | 0.0929 | -0.0261 | -21.93% | 0.1152 | 0.1223 | 0.0888 | 5,579,242.00 |