Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0871 USD |
191,217.2870 |
0.0825 USD |
0.0815 USD |
0.0825 USD |
0.0870 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 |
| 2025-04-05 |
0.0809 USD |
58,832.6673 |
0.0831 USD |
0.0803 USD |
0.0804 USD |
0.0809 USD |
| 2025-04-04 |
0.0837 USD |
102,746.4722 |
0.0823 USD |
0.0803 USD |
0.0803 USD |
0.0837 USD |
| 2025-04-03 |
0.0823 USD |
199,786.7978 |
0.0828 USD |
0.0798 USD |
0.0809 USD |
0.0830 USD |
| 2025-04-02 |
0.0813 USD |
166,443.4820 |
0.0892 USD |
0.0816 USD |
0.0851 USD |
0.0816 USD |
| 2025-04-01 |
0.0899 USD |
160,586.5918 |
0.0875 USD |
0.0875 USD |
0.0880 USD |
0.0899 USD |
| 2025-03-31 |
0.0873 USD |
44,375.4922 |
0.0895 USD |
0.0850 USD |
0.0850 USD |
0.0873 USD |
| 2025-03-30 |
0.0895 USD |
10,729.0361 |
0.0878 USD |
0.0878 USD |
0.0882 USD |
0.0895 USD |
| 2025-03-29 |
0.0878 USD |
138,996.3540 |
0.0945 USD |
0.0877 USD |
0.0880 USD |
0.0881 USD |
| 2025-03-28 |
0.0945 USD |
492,680.4542 |
0.1041 USD |
0.0933 USD |
0.0941 USD |
0.0945 USD |
| 2025-03-27 |
0.1041 USD |
148,236.8151 |
0.1038 USD |
0.1009 USD |
0.1038 USD |
0.1043 USD |
| 2025-03-26 |
0.1038 USD |
161,219.0527 |
0.1051 USD |
0.1029 USD |
0.1035 USD |
0.1039 USD |
| 2025-03-25 |
0.1051 USD |
86,851.4177 |
0.1010 USD |
0.1005 USD |
0.1008 USD |
0.1051 USD |
| 2025-03-24 |
0.1025 USD |
154,297.0444 |
0.0957 USD |
0.0956 USD |
0.0957 USD |
0.1025 USD |
| 2025-03-23 |
0.0957 USD |
52,268.7544 |
0.0958 USD |
0.0944 USD |
0.0946 USD |
0.0957 USD |
| 2025-03-22 |
0.0960 USD |
11,303.9178 |
0.0943 USD |
0.0940 USD |
0.0941 USD |
0.0960 USD |
| 2025-03-21 |
0.0943 USD |
154,130.0464 |
0.0951 USD |
0.0916 USD |
0.0923 USD |
0.0949 USD |
| 2025-03-20 |
0.0951 USD |
163,776.4550 |
0.0993 USD |
0.0938 USD |
0.0951 USD |
0.0943 USD |
| 2025-03-19 |
0.0996 USD |
252,604.2208 |
0.0927 USD |
0.0927 USD |
0.0953 USD |
0.0996 USD |
| 2025-03-18 |
0.0927 USD |
152,585.2213 |
0.0964 USD |
0.0912 USD |
0.0924 USD |
0.0927 USD |
| 2025-03-17 |
0.0964 USD |
363,949.8166 |
0.0915 USD |
0.0915 USD |
0.0917 USD |
0.0964 USD |
| 2025-03-16 |
0.0912 USD |
59,456.3141 |
0.0959 USD |
0.0908 USD |
0.0915 USD |
0.0912 USD |
| 2025-03-15 |
0.0959 USD |
90,768.6076 |
0.0950 USD |
0.0937 USD |
0.0942 USD |
0.0961 USD |
| 2025-03-14 |
0.0934 USD |
220,952.4836 |
0.0894 USD |
0.0892 USD |
0.0894 USD |
0.0934 USD |
| 2025-03-13 |
0.0894 USD |
258,427.5794 |
0.0921 USD |
0.0860 USD |
0.0877 USD |
0.0894 USD |
| 2025-03-12 |
0.0921 USD |
178,421.3188 |
0.0901 USD |
0.0879 USD |
0.0881 USD |
0.0921 USD |
| 2025-03-11 |
0.0917 USD |
210,361.4010 |
0.0850 USD |
0.0799 USD |
0.0816 USD |
0.0917 USD |
| 2025-03-10 |
0.0850 USD |
191,110.1470 |
0.0900 USD |
0.0835 USD |
0.0863 USD |
0.0852 USD |
| 2025-03-09 |
0.0900 USD |
317,434.8249 |
0.1010 USD |
0.0888 USD |
0.0900 USD |
0.0897 USD |
| 2025-03-08 |
0.1010 USD |
17,971.0677 |
0.1044 USD |
0.1010 USD |
0.1014 USD |
0.1010 USD |
| 2025-03-07 |
0.1044 USD |
83,326.5489 |
0.1079 USD |
0.1015 USD |
0.1044 USD |
0.1044 USD |
| 2025-03-06 |
0.1081 USD |
64,481.2518 |
0.1108 USD |
0.1067 USD |
0.1073 USD |
0.1081 USD |
| 2025-03-05 |
0.1108 USD |
247,558.4718 |
0.1069 USD |
0.1048 USD |
0.1048 USD |
0.1108 USD |
| 2025-03-04 |
0.1069 USD |
500,441.4323 |
0.1093 USD |
0.0976 USD |
0.1020 USD |
0.1069 USD |