Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.GRVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.05946 | -0.00177 | -2.89% | 0.06149 | 0.06166 | 0.05751 | 324,115.00 |
| May 18 2024 | 0.06123 | -0.00076 | -1.23% | 0.06195 | 0.06358 | 0.06023 | 266,844.00 |
| May 17 2024 | 0.06199 | 0.00016 | 0.26% | 0.06294 | 0.0645 | 0.06042 | 287,357.00 |
| May 16 2024 | 0.06183 | -0.00062 | -0.99% | 0.06232 | 0.06579 | 0.05855 | 364,994.00 |
| May 15 2024 | 0.06245 | 0.00224 | 3.72% | 0.06002 | 0.06564 | 0.06002 | 377,420.00 |
| May 14 2024 | 0.06021 | -0.00382 | -5.97% | 0.06521 | 0.06813 | 0.05881 | 300,064.00 |
| May 13 2024 | 0.06403 | -0.00281 | -4.20% | 0.06716 | 0.06812 | 0.06338 | 262,909.00 |
| May 12 2024 | 0.06684 | 0.00172 | 2.64% | 0.06509 | 0.0675 | 0.0623 | 267,924.00 |
| May 11 2024 | 0.06512 | 0.00122 | 1.91% | 0.06348 | 0.06632 | 0.06048 | 287,955.00 |
| May 10 2024 | 0.0639 | 0.00152 | 2.44% | 0.0625 | 0.06587 | 0.06098 | 287,176.00 |
| May 09 2024 | 0.06238 | 0.00092 | 1.50% | 0.06137 | 0.06383 | 0.05944 | 353,922.00 |
| May 08 2024 | 0.06146 | 0.00439 | 7.69% | 0.05766 | 0.06176 | 0.05745 | 391,740.00 |
| May 07 2024 | 0.05707 | -0.00254 | -4.26% | 0.05957 | 0.06031 | 0.05675 | 264,755.00 |
| May 06 2024 | 0.05961 | -0.00013 | -0.22% | 0.05993 | 0.0627 | 0.05829 | 265,784.00 |
| May 05 2024 | 0.05974 | 0.00224 | 3.90% | 0.05749 | 0.06095 | 0.05713 | 284,512.00 |
| May 04 2024 | 0.0575 | 0.00061 | 1.07% | 0.05671 | 0.05978 | 0.05605 | 293,597.00 |
| May 03 2024 | 0.05689 | 0.00146 | 2.63% | 0.05546 | 0.05868 | 0.05444 | 278,602.00 |
| May 02 2024 | 0.05543 | -0.00081 | -1.44% | 0.05624 | 0.05872 | 0.05317 | 334,729.00 |
| May 01 2024 | 0.05624 | -0.0006 | -1.06% | 0.05689 | 0.05778 | 0.05459 | 267,269.00 |
| Apr 30 2024 | 0.05684 | -0.00578 | -9.23% | 0.06242 | 0.0636 | 0.0542 | 283,229.00 |
| Apr 29 2024 | 0.06262 | 0.00291 | 4.87% | 0.06034 | 0.06371 | 0.0568 | 308,657.00 |
| Apr 28 2024 | 0.05971 | -0.00053 | -0.88% | 0.06037 | 0.06325 | 0.05727 | 270,437.00 |
| Apr 27 2024 | 0.06024 | -0.00137 | -2.22% | 0.06214 | 0.06227 | 0.05765 | 378,572.00 |
| Apr 26 2024 | 0.06161 | 0.00111 | 1.83% | 0.05948 | 0.06294 | 0.05812 | 343,436.00 |
| Apr 25 2024 | 0.0605 | -0.00119 | -1.93% | 0.06216 | 0.06365 | 0.05911 | 454,862.00 |
| Apr 24 2024 | 0.06169 | -0.00068 | -1.09% | 0.06275 | 0.0647 | 0.0598 | 312,017.00 |
| Apr 23 2024 | 0.06237 | 0.00106 | 1.73% | 0.06133 | 0.06373 | 0.05932 | 359,628.00 |
| Apr 22 2024 | 0.06131 | 0.00184 | 3.09% | 0.05936 | 0.06265 | 0.05758 | 396,756.00 |
| Apr 21 2024 | 0.05947 | 0.00121 | 2.08% | 0.05842 | 0.06036 | 0.05763 | 328,210.00 |
| Apr 20 2024 | 0.05826 | 0.00195 | 3.46% | 0.05627 | 0.05901 | 0.05449 | 360,601.00 |
| Apr 19 2024 | 0.05631 | 0.00004 | 0.07% | 0.05634 | 0.05813 | 0.05405 | 298,837.00 |
| Apr 18 2024 | 0.05627 | 0.00106 | 1.92% | 0.05512 | 0.05708 | 0.05302 | 395,068.00 |
| Apr 17 2024 | 0.05521 | -0.00046 | -0.83% | 0.05535 | 0.05692 | 0.05263 | 353,893.00 |
| Apr 16 2024 | 0.05567 | -0.00344 | -5.82% | 0.05918 | 0.05977 | 0.0532 | 406,492.00 |
| Apr 15 2024 | 0.05911 | -0.00033 | -0.56% | 0.05924 | 0.06282 | 0.05861 | 412,593.00 |
| Apr 14 2024 | 0.05944 | 0.00209 | 3.64% | 0.05738 | 0.06003 | 0.0554 | 357,662.00 |
| Apr 13 2024 | 0.05735 | -0.00606 | -9.56% | 0.06346 | 0.06537 | 0.05331 | 363,179.00 |
| Apr 12 2024 | 0.06341 | -0.00382 | -5.68% | 0.06726 | 0.07021 | 0.06202 | 343,161.00 |
| Apr 11 2024 | 0.06723 | -0.00084 | -1.23% | 0.06871 | 0.06906 | 0.06574 | 258,632.00 |
| Apr 10 2024 | 0.06807 | 0.0013 | 1.95% | 0.06688 | 0.06923 | 0.06369 | 266,841.00 |
| Apr 09 2024 | 0.06677 | -0.00217 | -3.15% | 0.06848 | 0.06998 | 0.06475 | 380,592.00 |
| Apr 08 2024 | 0.06894 | 0.00195 | 2.91% | 0.06705 | 0.06966 | 0.06474 | 329,572.00 |
| Apr 07 2024 | 0.06699 | 0.00106 | 1.61% | 0.06608 | 0.06821 | 0.06544 | 309,307.00 |
| Apr 06 2024 | 0.06593 | -0.00007 | -0.11% | 0.06581 | 0.07026 | 0.06394 | 315,011.00 |
| Apr 05 2024 | 0.066 | -0.00135 | -2.00% | 0.06729 | 0.06868 | 0.06478 | 372,347.00 |
| Apr 04 2024 | 0.06735 | 0.00131 | 1.98% | 0.06602 | 0.06965 | 0.06455 | 423,360.00 |
| Apr 03 2024 | 0.06604 | 0.00244 | 3.84% | 0.06328 | 0.0667 | 0.06229 | 270,155.00 |
| Apr 02 2024 | 0.0636 | -0.00459 | -6.73% | 0.06868 | 0.06868 | 0.06257 | 365,343.00 |
| Apr 01 2024 | 0.06819 | -0.00413 | -5.71% | 0.07243 | 0.07282 | 0.06705 | 364,352.00 |
| Mar 31 2024 | 0.07232 | -0.00069 | -0.95% | 0.07245 | 0.07554 | 0.07089 | 423,922.00 |
| Mar 30 2024 | 0.07301 | -0.00082 | -1.11% | 0.07353 | 0.07381 | 0.07088 | 338,427.00 |
| Mar 29 2024 | 0.07383 | 0.00109 | 1.50% | 0.07238 | 0.07548 | 0.07057 | 378,198.00 |
| Mar 28 2024 | 0.07274 | 0.00035 | 0.48% | 0.07228 | 0.07389 | 0.07001 | 492,505.00 |
| Mar 27 2024 | 0.07239 | -0.00062 | -0.85% | 0.07374 | 0.07613 | 0.07085 | 514,654.00 |
| Mar 26 2024 | 0.07301 | -0.00249 | -3.30% | 0.07569 | 0.07814 | 0.07205 | 416,536.00 |
| Mar 25 2024 | 0.0755 | -0.00066 | -0.87% | 0.07614 | 0.079 | 0.07497 | 377,329.00 |
| Mar 24 2024 | 0.07616 | 0.00071 | 0.94% | 0.07522 | 0.07654 | 0.07333 | 443,520.00 |
| Mar 23 2024 | 0.07545 | -0.00053 | -0.70% | 0.07623 | 0.07887 | 0.0752 | 520,269.00 |
| Mar 22 2024 | 0.07598 | -0.00388 | -4.86% | 0.07957 | 0.08501 | 0.07435 | 565,813.00 |
| Mar 21 2024 | 0.07986 | 0.00048 | 0.60% | 0.07938 | 0.086 | 0.0764 | 525,193.00 |
| Mar 20 2024 | 0.07938 | 0.00585 | 7.96% | 0.07317 | 0.08999 | 0.0723 | 420,449.00 |
| Mar 19 2024 | 0.07353 | -0.00567 | -7.16% | 0.07919 | 0.08279 | 0.07145 | 476,320.00 |
| Mar 18 2024 | 0.0792 | -0.01286 | -13.97% | 0.09244 | 0.09304 | 0.0734 | 492,576.00 |
| Mar 17 2024 | 0.09206 | -0.00127 | -1.36% | 0.09335 | 0.100 | 0.09021 | 475,015.00 |
| Mar 16 2024 | 0.09333 | -0.02402 | -20.47% | 0.11959 | 0.12106 | 0.08866 | 493,442.00 |
| Mar 15 2024 | 0.11735 | -0.00018 | -0.15% | 0.11702 | 0.11933 | 0.10559 | 342,974.00 |
| Mar 14 2024 | 0.11753 | -0.01406 | -10.68% | 0.13207 | 0.13463 | 0.10903 | 310,835.00 |
| Mar 13 2024 | 0.13159 | 0.00252 | 1.95% | 0.12937 | 0.138 | 0.12626 | 449,416.00 |
| Mar 12 2024 | 0.12907 | 0.01553 | 13.68% | 0.11334 | 0.13463 | 0.11172 | 561,039.00 |
| Mar 11 2024 | 0.11354 | 0.01051 | 10.20% | 0.10289 | 0.12346 | 0.09865 | 511,863.00 |
| Mar 10 2024 | 0.10303 | 0.008 | 8.42% | 0.0945 | 0.10578 | 0.09377 | 426,203.00 |
| Mar 09 2024 | 0.09503 | 0.00213 | 2.29% | 0.09291 | 0.09765 | 0.09115 | 460,355.00 |
| Mar 08 2024 | 0.0929 | 0.00449 | 5.08% | 0.08833 | 0.1004 | 0.08541 | 558,096.00 |
| Mar 07 2024 | 0.08841 | 0.00583 | 7.06% | 0.08276 | 0.08926 | 0.08248 | 386,480.00 |
| Mar 06 2024 | 0.08258 | -0.00474 | -5.43% | 0.0839 | 0.0913 | 0.08005 | 639,948.00 |
| Mar 05 2024 | 0.08732 | -0.00403 | -4.41% | 0.09189 | 0.09579 | 0.08005 | 486,933.00 |
| Mar 04 2024 | 0.09135 | 0.00442 | 5.08% | 0.08813 | 0.09519 | 0.08813 | 473,137.00 |
| Mar 03 2024 | 0.08693 | 0.00168 | 1.97% | 0.08682 | 0.08995 | 0.0831 | 354,388.00 |
| Mar 02 2024 | 0.08525 | 0.00902 | 11.83% | 0.07641 | 0.0864 | 0.07619 | 547,173.00 |
| Mar 01 2024 | 0.07623 | 0.00148 | 1.98% | 0.07494 | 0.08107 | 0.07485 | 374,121.00 |
| Feb 29 2024 | 0.07475 | -0.00819 | -9.87% | 0.08306 | 0.08403 | 0.07388 | 423,572.00 |
| Feb 28 2024 | 0.08294 | 0.00398 | 5.04% | 0.07905 | 0.0836 | 0.0781 | 269,205.00 |
| Feb 27 2024 | 0.07896 | -0.00022 | -0.28% | 0.07947 | 0.0801 | 0.07715 | 292,265.00 |
| Feb 26 2024 | 0.07918 | 0.00265 | 3.46% | 0.07594 | 0.085 | 0.07326 | 418,487.00 |
| Feb 25 2024 | 0.07653 | 0.00235 | 3.17% | 0.07386 | 0.08333 | 0.07221 | 411,675.00 |
| Feb 24 2024 | 0.07418 | -0.00026 | -0.35% | 0.07426 | 0.07485 | 0.07119 | 361,710.00 |
| Feb 23 2024 | 0.07444 | -0.00139 | -1.83% | 0.07578 | 0.07667 | 0.074 | 259,245.00 |
| Feb 22 2024 | 0.07583 | -0.00067 | -0.88% | 0.07623 | 0.0765 | 0.07257 | 314,802.00 |
| Feb 21 2024 | 0.0765 | 0.00312 | 4.25% | 0.07339 | 0.0765 | 0.07222 | 326,907.00 |
| Feb 20 2024 | 0.07338 | 0.00 | 0.00% | 0.0734 | 0.07453 | 0.07108 | 331,868.00 |
