Identifier on Gemini: grtgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1106 USD |
186,793.3106 GRT |
0.1143 USD |
0.1047 USD |
0.1064 USD |
0.1096 USD |
| 2025-05-18 |
0.1124 USD |
184,104.8465 GRT |
0.1054 USD |
0.1053 USD |
0.1059 USD |
0.1104 USD |
| 2025-05-17 |
0.1054 USD |
217,776.1538 GRT |
0.1095 USD |
0.1040 USD |
0.1062 USD |
0.1054 USD |
| 2025-05-16 |
0.1095 USD |
91,480.6110 GRT |
0.1130 USD |
0.1092 USD |
0.1117 USD |
0.1095 USD |
| 2025-05-15 |
0.1130 USD |
102,377.3087 GRT |
0.1218 USD |
0.1127 USD |
0.1129 USD |
0.1143 USD |
| 2025-05-14 |
0.1222 USD |
344,673.7152 GRT |
0.1282 USD |
0.1219 USD |
0.1222 USD |
0.1222 USD |
| 2025-05-13 |
0.1285 USD |
441,338.5988 GRT |
0.1186 USD |
0.1114 USD |
0.1136 USD |
0.1278 USD |
| 2025-05-12 |
0.1191 USD |
473,554.0056 GRT |
0.1185 USD |
0.1148 USD |
0.1164 USD |
0.1180 USD |
| 2025-05-11 |
0.1177 USD |
719,708.1437 GRT |
0.1254 USD |
0.1158 USD |
0.1170 USD |
0.1189 USD |
| 2025-05-10 |
0.1213 USD |
171,710.4507 GRT |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1219 USD |
| 2025-05-09 |
0.1117 USD |
458,635.3891 GRT |
0.1033 USD |
0.1028 USD |
0.1036 USD |
0.1117 USD |
| 2025-05-08 |
0.1018 USD |
1,431,148.4455 GRT |
0.0914 USD |
0.0914 USD |
0.0919 USD |
0.1018 USD |
| 2025-05-07 |
0.0908 USD |
44,428.1592 GRT |
0.0900 USD |
0.0892 USD |
0.0892 USD |
0.0895 USD |
| 2025-05-06 |
0.0890 USD |
72,349.1585 GRT |
0.0920 USD |
0.0874 USD |
0.0875 USD |
0.0890 USD |
| 2025-05-05 |
0.0920 USD |
202,738.6207 GRT |
0.0906 USD |
0.0889 USD |
0.0894 USD |
0.0924 USD |
| 2025-05-04 |
0.0906 USD |
59,880.2462 GRT |
0.0937 USD |
0.0897 USD |
0.0900 USD |
0.0906 USD |
| 2025-05-03 |
0.0937 USD |
167,654.0987 GRT |
0.0980 USD |
0.0934 USD |
0.0941 USD |
0.0941 USD |
| 2025-05-02 |
0.0984 USD |
166,653.4574 GRT |
0.1012 USD |
0.0976 USD |
0.0983 USD |
0.0984 USD |
| 2025-05-01 |
0.1012 USD |
52,526.9440 GRT |
0.0959 USD |
0.0959 USD |
0.0961 USD |
0.1032 USD |
| 2025-04-30 |
0.0959 USD |
27,514.7886 GRT |
0.0962 USD |
0.0941 USD |
0.0950 USD |
0.0951 USD |
| 2025-04-29 |
0.0960 USD |
176,959.6674 GRT |
0.0983 USD |
0.0970 USD |
0.0976 USD |
0.0970 USD |
| 2025-04-28 |
0.0987 USD |
122,220.6408 GRT |
0.0982 USD |
0.0960 USD |
0.0966 USD |
0.0990 USD |
| 2025-04-27 |
0.0982 USD |
218,970.7757 GRT |
0.1026 USD |
0.0987 USD |
0.0991 USD |
0.0987 USD |
| 2025-04-26 |
0.1026 USD |
77,908.6683 GRT |
0.1009 USD |
0.1006 USD |
0.1016 USD |
0.1026 USD |
| 2025-04-25 |
0.1009 USD |
394,941.7696 GRT |
0.0944 USD |
0.0940 USD |
0.0950 USD |
0.1008 USD |
| 2025-04-24 |
0.0945 USD |
50,164.0056 GRT |
0.0903 USD |
0.0873 USD |
0.0876 USD |
0.0945 USD |
| 2025-04-23 |
0.0909 USD |
218,102.7287 GRT |
0.0890 USD |
0.0890 USD |
0.0894 USD |
0.0909 USD |
| 2025-04-22 |
0.0890 USD |
267,364.7572 GRT |
0.0825 USD |
0.0815 USD |
0.0825 USD |
0.0891 USD |
| 2025-04-21 |
0.0835 USD |
245,419.4646 GRT |
0.0834 USD |
0.0829 USD |
0.0833 USD |
0.0835 USD |
| 2025-04-20 |
0.0844 USD |
127,500.1429 GRT |
0.0819 USD |
0.0804 USD |
0.0804 USD |
0.0844 USD |
| 2025-04-19 |
0.0819 USD |
242,869.0523 GRT |
0.0777 USD |
0.0777 USD |
0.0786 USD |
0.0822 USD |
| 2025-04-18 |
0.0778 USD |
103,444.2146 GRT |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0782 USD |
| 2025-04-17 |
0.0755 USD |
96,138.0361 GRT |
0.0767 USD |
0.0756 USD |
0.0760 USD |
0.0776 USD |
| 2025-04-16 |
0.0759 USD |
29,231.8765 GRT |
0.0780 USD |
0.0751 USD |
0.0765 USD |
0.0765 USD |
| 2025-04-15 |
0.0780 USD |
558,279.9009 GRT |
0.0782 USD |
0.0776 USD |
0.0779 USD |
0.0780 USD |
| 2025-04-14 |
0.0784 USD |
221,670.0582 GRT |
0.0779 USD |
0.0779 USD |
0.0785 USD |
0.0784 USD |
| 2025-04-13 |
0.0786 USD |
82,719.6613 GRT |
0.0824 USD |
0.0789 USD |
0.0793 USD |
0.0789 USD |
| 2025-04-12 |
0.0827 USD |
307,402.5113 GRT |
0.0798 USD |
0.0787 USD |
0.0791 USD |
0.0828 USD |
| 2025-04-11 |
0.0798 USD |
385,540.7785 GRT |
0.0773 USD |
0.0773 USD |
0.0775 USD |
0.0798 USD |