Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.1050 USD |
4,748.7671 |
0.1080 USD |
0.1057 USD |
0.1061 USD |
0.1061 USD |
| 2025-05-24 |
0.1080 USD |
118,939.0055 |
0.1088 USD |
0.1078 USD |
0.1086 USD |
0.1078 USD |
| 2025-05-23 |
0.1128 USD |
277,865.7753 |
0.1220 USD |
0.1123 USD |
0.1138 USD |
0.1123 USD |
| 2025-05-22 |
0.1219 USD |
228,694.6056 |
0.1144 USD |
0.1144 USD |
0.1161 USD |
0.1213 USD |
| 2025-05-21 |
0.1148 USD |
194,112.6916 |
0.1097 USD |
0.1097 USD |
0.1109 USD |
0.1124 USD |
| 2025-05-20 |
0.1097 USD |
272,746.6119 |
0.1106 USD |
0.1068 USD |
0.1072 USD |
0.1097 USD |
| 2025-05-19 |
0.1106 USD |
186,793.3106 |
0.1143 USD |
0.1047 USD |
0.1064 USD |
0.1096 USD |
| 2025-05-18 |
0.1104 USD |
183,984.8465 |
0.1054 USD |
0.1053 USD |
0.1059 USD |
0.1100 USD |
| 2025-05-17 |
0.1054 USD |
217,776.1538 |
0.1095 USD |
0.1040 USD |
0.1062 USD |
0.1054 USD |
| 2025-05-16 |
0.1104 USD |
87,632.8451 |
0.1130 USD |
0.1115 USD |
0.1117 USD |
0.1117 USD |
| 2025-05-15 |
0.1130 USD |
102,377.3087 |
0.1218 USD |
0.1127 USD |
0.1129 USD |
0.1143 USD |
| 2025-05-14 |
0.1222 USD |
344,673.7152 |
0.1282 USD |
0.1219 USD |
0.1222 USD |
0.1222 USD |
| 2025-05-13 |
0.1285 USD |
441,338.5988 |
0.1186 USD |
0.1114 USD |
0.1136 USD |
0.1278 USD |
| 2025-05-12 |
0.1186 USD |
477,585.7739 |
0.1185 USD |
0.1148 USD |
0.1164 USD |
0.1193 USD |
| 2025-05-11 |
0.1177 USD |
719,708.1437 |
0.1254 USD |
0.1158 USD |
0.1170 USD |
0.1189 USD |
| 2025-05-10 |
0.1252 USD |
207,913.8184 |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1242 USD |
| 2025-05-09 |
0.1117 USD |
458,635.3891 |
0.1033 USD |
0.1028 USD |
0.1036 USD |
0.1117 USD |
| 2025-05-08 |
0.1030 USD |
1,438,005.2426 |
0.0914 USD |
0.0914 USD |
0.0919 USD |
0.1019 USD |
| 2025-05-07 |
0.0914 USD |
44,610.3187 |
0.0900 USD |
0.0892 USD |
0.0892 USD |
0.0910 USD |
| 2025-05-06 |
0.0890 USD |
72,349.1585 |
0.0920 USD |
0.0874 USD |
0.0875 USD |
0.0890 USD |
| 2025-05-05 |
0.0920 USD |
202,738.6207 |
0.0906 USD |
0.0889 USD |
0.0894 USD |
0.0924 USD |
| 2025-05-04 |
0.0906 USD |
59,880.2462 |
0.0937 USD |
0.0897 USD |
0.0900 USD |
0.0906 USD |
| 2025-05-03 |
0.0937 USD |
167,654.0987 |
0.0980 USD |
0.0934 USD |
0.0941 USD |
0.0941 USD |
| 2025-05-02 |
0.0979 USD |
166,653.4574 |
0.1012 USD |
0.0976 USD |
0.0983 USD |
0.0984 USD |
| 2025-05-01 |
0.1012 USD |
52,526.9440 |
0.0959 USD |
0.0959 USD |
0.0961 USD |
0.1032 USD |
| 2025-04-30 |
0.0959 USD |
27,514.7886 |
0.0962 USD |
0.0941 USD |
0.0950 USD |
0.0951 USD |
| 2025-04-29 |
0.0960 USD |
176,959.6674 |
0.0983 USD |
0.0970 USD |
0.0976 USD |
0.0970 USD |
| 2025-04-28 |
0.0987 USD |
122,220.6408 |
0.0982 USD |
0.0960 USD |
0.0966 USD |
0.0990 USD |
| 2025-04-27 |
0.0982 USD |
218,970.7757 |
0.1026 USD |
0.0987 USD |
0.0991 USD |
0.0987 USD |
| 2025-04-26 |
0.1026 USD |
77,908.6683 |
0.1009 USD |
0.1006 USD |
0.1016 USD |
0.1026 USD |
| 2025-04-25 |
0.1009 USD |
394,941.7696 |
0.0944 USD |
0.0940 USD |
0.0950 USD |
0.1008 USD |
| 2025-04-24 |
0.0945 USD |
50,164.0056 |
0.0903 USD |
0.0873 USD |
0.0876 USD |
0.0945 USD |
| 2025-04-23 |
0.0907 USD |
218,102.7287 |
0.0890 USD |
0.0890 USD |
0.0894 USD |
0.0909 USD |
| 2025-04-22 |
0.0892 USD |
239,306.3958 |
0.0825 USD |
0.0815 USD |
0.0825 USD |
0.0892 USD |
| 2025-04-21 |
0.0825 USD |
245,419.4646 |
0.0834 USD |
0.0829 USD |
0.0833 USD |
0.0835 USD |
| 2025-04-20 |
0.0834 USD |
129,126.3856 |
0.0819 USD |
0.0804 USD |
0.0804 USD |
0.0834 USD |
| 2025-04-19 |
0.0824 USD |
242,403.2312 |
0.0777 USD |
0.0777 USD |
0.0786 USD |
0.0824 USD |
| 2025-04-18 |
0.0778 USD |
103,444.2146 |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0782 USD |
| 2025-04-17 |
0.0776 USD |
96,138.0361 |
0.0767 USD |
0.0756 USD |
0.0760 USD |
0.0776 USD |
| 2025-04-16 |
0.0767 USD |
38,327.1007 |
0.0780 USD |
0.0751 USD |
0.0765 USD |
0.0770 USD |
| 2025-04-15 |
0.0780 USD |
558,279.9009 |
0.0782 USD |
0.0776 USD |
0.0779 USD |
0.0780 USD |
| 2025-04-14 |
0.0784 USD |
221,670.0582 |
0.0779 USD |
0.0779 USD |
0.0785 USD |
0.0784 USD |
| 2025-04-13 |
0.0779 USD |
99,748.8799 |
0.0824 USD |
0.0782 USD |
0.0789 USD |
0.0782 USD |
| 2025-04-12 |
0.0824 USD |
307,402.5113 |
0.0798 USD |
0.0787 USD |
0.0791 USD |
0.0828 USD |
| 2025-04-11 |
0.0798 USD |
402,412.1520 |
0.0763 USD |
0.0763 USD |
0.0769 USD |
0.0798 USD |
| 2025-04-10 |
0.0765 USD |
355,318.9178 |
0.0802 USD |
0.0746 USD |
0.0750 USD |
0.0765 USD |
| 2025-04-09 |
0.0803 USD |
418,943.6528 |
0.0716 USD |
0.0692 USD |
0.0716 USD |
0.0803 USD |
| 2025-04-08 |
0.0717 USD |
115,081.2632 |
0.0744 USD |
0.0713 USD |
0.0717 USD |
0.0717 USD |
| 2025-04-07 |
0.0744 USD |
446,323.1790 |
0.0714 USD |
0.0666 USD |
0.0666 USD |
0.0750 USD |
| 2025-04-06 |
0.0738 USD |
105,520.4829 |
0.0809 USD |
0.0725 USD |
0.0737 USD |
0.0729 USD |