Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0373 USD |
40,466.7289 |
0.0376 USD |
0.0373 USD |
0.0376 USD |
0.0373 USD |
| 2025-12-19 |
0.0381 USD |
66,550.8220 |
0.0358 USD |
0.0352 USD |
0.0354 USD |
0.0381 USD |
| 2025-12-18 |
0.0360 USD |
116,166.5980 |
0.0373 USD |
0.0353 USD |
0.0359 USD |
0.0359 USD |
| 2025-12-17 |
0.0376 USD |
84,320.0399 |
0.0389 USD |
0.0369 USD |
0.0370 USD |
0.0376 USD |
| 2025-12-16 |
0.0389 USD |
313,799.8040 |
0.0386 USD |
0.0370 USD |
0.0380 USD |
0.0391 USD |
| 2025-12-15 |
0.0383 USD |
99,672.0665 |
0.0402 USD |
0.0375 USD |
0.0379 USD |
0.0390 USD |
| 2025-12-14 |
0.0394 USD |
35,023.4654 |
0.0423 USD |
0.0400 USD |
0.0402 USD |
0.0402 USD |
| 2025-12-13 |
0.0413 USD |
42,636.1523 |
0.0410 USD |
0.0407 USD |
0.0408 USD |
0.0418 USD |
| 2025-12-12 |
0.0410 USD |
24,534.5284 |
0.0456 USD |
0.0405 USD |
0.0405 USD |
0.0405 USD |
| 2025-12-11 |
0.0425 USD |
73,055.5756 |
0.0453 USD |
0.0416 USD |
0.0425 USD |
0.0425 USD |
| 2025-12-10 |
0.0480 USD |
94,192.5022 |
0.0482 USD |
0.0447 USD |
0.0447 USD |
0.0469 USD |
| 2025-12-09 |
0.0472 USD |
77,711.3117 |
0.0464 USD |
0.0444 USD |
0.0451 USD |
0.0472 USD |
| 2025-12-08 |
0.0452 USD |
5,290.6831 |
0.0451 USD |
0.0451 USD |
0.0454 USD |
0.0468 USD |
| 2025-12-07 |
0.0469 USD |
16,454.8071 |
0.0478 USD |
0.0444 USD |
0.0444 USD |
0.0444 USD |
| 2025-12-06 |
0.0461 USD |
54,536.1100 |
0.0461 USD |
0.0439 USD |
0.0449 USD |
0.0461 USD |
| 2025-12-05 |
0.0460 USD |
37,487.8255 |
0.0473 USD |
0.0444 USD |
0.0449 USD |
0.0460 USD |
| 2025-12-04 |
0.0473 USD |
435,560.9076 |
0.0494 USD |
0.0473 USD |
0.0474 USD |
0.0474 USD |
| 2025-12-03 |
0.0514 USD |
116,688.5762 |
0.0497 USD |
0.0472 USD |
0.0494 USD |
0.0486 USD |
| 2025-12-02 |
0.0484 USD |
91,911.3515 |
0.0465 USD |
0.0443 USD |
0.0465 USD |
0.0497 USD |
| 2025-12-01 |
0.0465 USD |
225,557.8419 |
0.0505 USD |
0.0443 USD |
0.0454 USD |
0.0465 USD |
| 2025-11-30 |
0.0505 USD |
54,051.6583 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0505 USD |
| 2025-11-29 |
0.0500 USD |
22,949.9622 |
0.0513 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2025-11-28 |
0.0512 USD |
48,988.3671 |
0.0523 USD |
0.0505 USD |
0.0512 USD |
0.0512 USD |
| 2025-11-27 |
0.0530 USD |
21,344.8482 |
0.0520 USD |
0.0516 USD |
0.0516 USD |
0.0530 USD |
| 2025-11-26 |
0.0520 USD |
85,308.0082 |
0.0517 USD |
0.0495 USD |
0.0507 USD |
0.0520 USD |
| 2025-11-25 |
0.0518 USD |
44,991.0251 |
0.0510 USD |
0.0498 USD |
0.0501 USD |
0.0518 USD |
| 2025-11-24 |
0.0510 USD |
28,024.7799 |
0.0512 USD |
0.0484 USD |
0.0501 USD |
0.0510 USD |
| 2025-11-23 |
0.0507 USD |
56,691.5037 |
0.0495 USD |
0.0484 USD |
0.0484 USD |
0.0513 USD |
| 2025-11-22 |
0.0497 USD |
91,431.6218 |
0.0495 USD |
0.0465 USD |
0.0482 USD |
0.0474 USD |
| 2025-11-21 |
0.0500 USD |
321,350.6658 |
0.0530 USD |
0.0480 USD |
0.0486 USD |
0.0484 USD |
| 2025-11-20 |
0.0534 USD |
135,370.9222 |
0.0547 USD |
0.0528 USD |
0.0535 USD |
0.0544 USD |
| 2025-11-19 |
0.0545 USD |
181,593.9500 |
0.0563 USD |
0.0520 USD |
0.0527 USD |
0.0544 USD |
| 2025-11-18 |
0.0563 USD |
90,553.0851 |
0.0549 USD |
0.0546 USD |
0.0552 USD |
0.0563 USD |
| 2025-11-17 |
0.0545 USD |
109,373.8189 |
0.0553 USD |
0.0542 USD |
0.0545 USD |
0.0545 USD |
| 2025-11-16 |
0.0553 USD |
82,506.8993 |
0.0569 USD |
0.0546 USD |
0.0546 USD |
0.0558 USD |
| 2025-11-15 |
0.0569 USD |
45,135.2027 |
0.0565 USD |
0.0554 USD |
0.0569 USD |
0.0569 USD |
| 2025-11-14 |
0.0582 USD |
171,994.2718 |
0.0603 USD |
0.0575 USD |
0.0581 USD |
0.0582 USD |
| 2025-11-13 |
0.0596 USD |
86,229.1095 |
0.0629 USD |
0.0596 USD |
0.0596 USD |
0.0596 USD |
| 2025-11-12 |
0.0627 USD |
24,621.0328 |
0.0638 USD |
0.0627 USD |
0.0636 USD |
0.0627 USD |
| 2025-11-11 |
0.0642 USD |
24,140.5506 |
0.0692 USD |
0.0642 USD |
0.0647 USD |
0.0642 USD |
| 2025-11-10 |
0.0701 USD |
87,566.1461 |
0.0659 USD |
0.0647 USD |
0.0677 USD |
0.0675 USD |
| 2025-11-09 |
0.0663 USD |
49,281.0346 |
0.0663 USD |
0.0632 USD |
0.0632 USD |
0.0664 USD |
| 2025-11-08 |
0.0663 USD |
63,444.5339 |
0.0701 USD |
0.0649 USD |
0.0653 USD |
0.0661 USD |
| 2025-11-07 |
0.0718 USD |
431,066.7198 |
0.0575 USD |
0.0564 USD |
0.0577 USD |
0.0732 USD |
| 2025-11-06 |
0.0556 USD |
29,198.6240 |
0.0564 USD |
0.0549 USD |
0.0552 USD |
0.0556 USD |
| 2025-11-05 |
0.0568 USD |
58,386.1264 |
0.0546 USD |
0.0523 USD |
0.0538 USD |
0.0562 USD |
| 2025-11-04 |
0.0546 USD |
203,575.8342 |
0.0566 USD |
0.0516 USD |
0.0539 USD |
0.0546 USD |
| 2025-11-03 |
0.0561 USD |
436,045.2771 |
0.0638 USD |
0.0551 USD |
0.0559 USD |
0.0560 USD |
| 2025-11-02 |
0.0641 USD |
35,591.0539 |
0.0638 USD |
0.0627 USD |
0.0630 USD |
0.0633 USD |
| 2025-11-01 |
0.0646 USD |
20,293.4326 |
0.0616 USD |
0.0613 USD |
0.0613 USD |
0.0646 USD |