Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.2434 USD |
28,423.5875 |
0.2634 USD |
0.2350 USD |
0.2510 USD |
0.2434 USD |
| 2024-04-18 |
0.2634 USD |
268,159.9077 |
0.2442 USD |
0.2383 USD |
0.2404 USD |
0.2634 USD |
| 2024-04-17 |
0.2442 USD |
125,033.1152 |
0.2582 USD |
0.2403 USD |
0.2472 USD |
0.2488 USD |
| 2024-04-16 |
0.2582 USD |
110,529.8171 |
0.2614 USD |
0.2425 USD |
0.2471 USD |
0.2582 USD |
| 2024-04-15 |
0.2600 USD |
555,791.5470 |
0.2653 USD |
0.2502 USD |
0.2600 USD |
0.2600 USD |
| 2024-04-14 |
0.2651 USD |
158,842.6335 |
0.2384 USD |
0.2247 USD |
0.2298 USD |
0.2640 USD |
| 2024-04-13 |
0.2386 USD |
845,864.3374 |
0.2678 USD |
0.1969 USD |
0.2219 USD |
0.2301 USD |
| 2024-04-12 |
0.2678 USD |
326,821.1625 |
0.3083 USD |
0.2300 USD |
0.2590 USD |
0.2632 USD |
| 2024-04-11 |
0.3071 USD |
764,996.2874 |
0.3244 USD |
0.3043 USD |
0.3087 USD |
0.3071 USD |
| 2024-04-10 |
0.3289 USD |
106,212.6389 |
0.3320 USD |
0.3138 USD |
0.3181 USD |
0.3295 USD |
| 2024-04-09 |
0.3320 USD |
182,059.3372 |
0.3524 USD |
0.3324 USD |
0.3341 USD |
0.3341 USD |
| 2024-04-08 |
0.3494 USD |
98,728.7464 |
0.3357 USD |
0.3284 USD |
0.3300 USD |
0.3534 USD |
| 2024-04-07 |
0.3306 USD |
43,824.4879 |
0.3395 USD |
0.3306 USD |
0.3330 USD |
0.3306 USD |
| 2024-04-06 |
0.3382 USD |
59,165.7711 |
0.3319 USD |
0.3295 USD |
0.3311 USD |
0.3335 USD |
| 2024-04-05 |
0.3319 USD |
99,532.0542 |
0.3361 USD |
0.3162 USD |
0.3189 USD |
0.3315 USD |
| 2024-04-04 |
0.3376 USD |
79,024.6597 |
0.3307 USD |
0.3234 USD |
0.3280 USD |
0.3363 USD |
| 2024-04-03 |
0.3320 USD |
412,644.8855 |
0.3331 USD |
0.3200 USD |
0.3289 USD |
0.3331 USD |
| 2024-04-02 |
0.3361 USD |
577,850.0353 |
0.3750 USD |
0.3296 USD |
0.3351 USD |
0.3296 USD |
| 2024-04-01 |
0.3725 USD |
247,690.0475 |
0.3884 USD |
0.3600 USD |
0.3672 USD |
0.3749 USD |
| 2024-03-31 |
0.3860 USD |
37,297.4813 |
0.3901 USD |
0.3847 USD |
0.3882 USD |
0.3860 USD |
| 2024-03-30 |
0.3869 USD |
26,379.8498 |
0.3959 USD |
0.3859 USD |
0.3881 USD |
0.3860 USD |
| 2024-03-29 |
0.3959 USD |
138,282.5558 |
0.4095 USD |
0.3905 USD |
0.3935 USD |
0.3920 USD |
| 2024-03-28 |
0.4095 USD |
203,809.8881 |
0.3987 USD |
0.3973 USD |
0.4038 USD |
0.4095 USD |
| 2024-03-27 |
0.4038 USD |
424,031.8768 |
0.3975 USD |
0.3886 USD |
0.3937 USD |
0.4038 USD |
| 2024-03-26 |
0.3975 USD |
151,163.3679 |
0.4059 USD |
0.3873 USD |
0.3970 USD |
0.3970 USD |
| 2024-03-25 |
0.4079 USD |
191,124.5230 |
0.3968 USD |
0.3859 USD |
0.3871 USD |
0.4079 USD |
| 2024-03-24 |
0.3948 USD |
54,997.4029 |
0.3682 USD |
0.3674 USD |
0.3681 USD |
0.3870 USD |
| 2024-03-23 |
0.3682 USD |
47,991.3419 |
0.3681 USD |
0.3619 USD |
0.3688 USD |
0.3748 USD |
| 2024-03-22 |
0.3704 USD |
125,172.6363 |
0.3812 USD |
0.3621 USD |
0.3687 USD |
0.3687 USD |
| 2024-03-21 |
0.3851 USD |
202,403.9477 |
0.4065 USD |
0.3764 USD |
0.3842 USD |
0.3840 USD |
| 2024-03-20 |
0.4044 USD |
185,627.5005 |
0.3718 USD |
0.3559 USD |
0.3651 USD |
0.4068 USD |
| 2024-03-19 |
0.3718 USD |
628,714.7581 |
0.3892 USD |
0.3628 USD |
0.3683 USD |
0.3704 USD |
| 2024-03-18 |
0.3922 USD |
322,012.9892 |
0.4229 USD |
0.3893 USD |
0.3969 USD |
0.3893 USD |
| 2024-03-17 |
0.4254 USD |
443,917.1089 |
0.3695 USD |
0.3614 USD |
0.3697 USD |
0.4307 USD |
| 2024-03-16 |
0.3671 USD |
630,366.2486 |
0.4142 USD |
0.3500 USD |
0.3719 USD |
0.3671 USD |
| 2024-03-15 |
0.4071 USD |
370,556.5113 |
0.4373 USD |
0.3703 USD |
0.3926 USD |
0.4055 USD |
| 2024-03-14 |
0.4350 USD |
972,110.5545 |
0.4382 USD |
0.4020 USD |
0.4195 USD |
0.4362 USD |
| 2024-03-13 |
0.4400 USD |
404,624.9117 |
0.4471 USD |
0.4326 USD |
0.4380 USD |
0.4388 USD |
| 2024-03-12 |
0.4470 USD |
261,131.2976 |
0.4325 USD |
0.4094 USD |
0.4258 USD |
0.4429 USD |
| 2024-03-11 |
0.4276 USD |
388,636.2667 |
0.4412 USD |
0.4105 USD |
0.4283 USD |
0.4327 USD |
| 2024-03-10 |
0.4365 USD |
582,764.0633 |
0.4525 USD |
0.4256 USD |
0.4337 USD |
0.4344 USD |
| 2024-03-09 |
0.4431 USD |
1,215,088.3412 |
0.3406 USD |
0.3391 USD |
0.3479 USD |
0.4080 USD |
| 2024-03-08 |
0.3428 USD |
903,171.7279 |
0.3441 USD |
0.3230 USD |
0.3402 USD |
0.3397 USD |
| 2024-03-07 |
0.3463 USD |
1,109,860.7724 |
0.3214 USD |
0.3150 USD |
0.3195 USD |
0.3463 USD |
| 2024-03-06 |
0.3226 USD |
361,984.1469 |
0.2776 USD |
0.2694 USD |
0.2734 USD |
0.3230 USD |
| 2024-03-05 |
0.2814 USD |
1,058,408.6504 |
0.3090 USD |
0.2296 USD |
0.2709 USD |
0.2790 USD |
| 2024-03-04 |
0.3179 USD |
885,321.3156 |
0.3214 USD |
0.3014 USD |
0.3095 USD |
0.3179 USD |
| 2024-03-03 |
0.3214 USD |
316,745.8949 |
0.3164 USD |
0.3008 USD |
0.3211 USD |
0.3248 USD |
| 2024-03-02 |
0.3164 USD |
318,469.5380 |
0.3213 USD |
0.3096 USD |
0.3147 USD |
0.3223 USD |
| 2024-03-01 |
0.3213 USD |
653,253.1846 |
0.2831 USD |
0.2831 USD |
0.2917 USD |
0.3224 USD |