Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.3034 USD |
66,656.0489 |
0.3071 USD |
0.2978 USD |
0.3019 USD |
0.3034 USD |
| 2024-05-16 |
0.3071 USD |
94,984.7727 |
0.3029 USD |
0.2967 USD |
0.2986 USD |
0.3002 USD |
| 2024-05-15 |
0.3027 USD |
314,102.6424 |
0.2665 USD |
0.2647 USD |
0.2677 USD |
0.3041 USD |
| 2024-05-14 |
0.2663 USD |
89,571.8975 |
0.2784 USD |
0.2631 USD |
0.2670 USD |
0.2678 USD |
| 2024-05-13 |
0.2784 USD |
107,610.9571 |
0.2780 USD |
0.2628 USD |
0.2654 USD |
0.2791 USD |
| 2024-05-12 |
0.2793 USD |
40,659.4707 |
0.2869 USD |
0.2788 USD |
0.2803 USD |
0.2800 USD |
| 2024-05-11 |
0.2869 USD |
37,288.0303 |
0.2934 USD |
0.2875 USD |
0.2886 USD |
0.2886 USD |
| 2024-05-10 |
0.2891 USD |
202,296.9980 |
0.2948 USD |
0.2869 USD |
0.2898 USD |
0.2891 USD |
| 2024-05-09 |
0.2960 USD |
119,955.2782 |
0.2614 USD |
0.2614 USD |
0.2649 USD |
0.2985 USD |
| 2024-05-08 |
0.2614 USD |
251,661.5110 |
0.2850 USD |
0.2603 USD |
0.2637 USD |
0.2612 USD |
| 2024-05-07 |
0.2826 USD |
72,695.4754 |
0.2851 USD |
0.2840 USD |
0.2851 USD |
0.2840 USD |
| 2024-05-06 |
0.2851 USD |
89,523.6398 |
0.2960 USD |
0.2846 USD |
0.2885 USD |
0.2851 USD |
| 2024-05-05 |
0.2960 USD |
121,325.6110 |
0.2797 USD |
0.2699 USD |
0.2704 USD |
0.2936 USD |
| 2024-05-04 |
0.2797 USD |
93,648.9917 |
0.2775 USD |
0.2775 USD |
0.2808 USD |
0.2815 USD |
| 2024-05-03 |
0.2814 USD |
137,075.5327 |
0.2548 USD |
0.2522 USD |
0.2561 USD |
0.2797 USD |
| 2024-05-02 |
0.2603 USD |
105,184.7727 |
0.2439 USD |
0.2359 USD |
0.2360 USD |
0.2603 USD |
| 2024-05-01 |
0.2440 USD |
432,148.8722 |
0.2411 USD |
0.2239 USD |
0.2300 USD |
0.2440 USD |
| 2024-04-30 |
0.2387 USD |
190,277.1184 |
0.2603 USD |
0.2314 USD |
0.2351 USD |
0.2469 USD |
| 2024-04-29 |
0.2603 USD |
125,899.9370 |
0.2594 USD |
0.2500 USD |
0.2512 USD |
0.2578 USD |
| 2024-04-28 |
0.2636 USD |
57,999.4533 |
0.2688 USD |
0.2630 USD |
0.2657 USD |
0.2689 USD |
| 2024-04-27 |
0.2688 USD |
197,911.1845 |
0.2595 USD |
0.2533 USD |
0.2586 USD |
0.2688 USD |
| 2024-04-26 |
0.2595 USD |
105,854.5518 |
0.2669 USD |
0.2581 USD |
0.2611 USD |
0.2595 USD |
| 2024-04-25 |
0.2696 USD |
97,890.6414 |
0.2745 USD |
0.2626 USD |
0.2648 USD |
0.2696 USD |
| 2024-04-24 |
0.2745 USD |
117,949.3211 |
0.2975 USD |
0.2710 USD |
0.2755 USD |
0.2710 USD |
| 2024-04-23 |
0.2975 USD |
61,109.0045 |
0.3097 USD |
0.2971 USD |
0.2981 USD |
0.3052 USD |
| 2024-04-22 |
0.3086 USD |
166,668.5021 |
0.2818 USD |
0.2818 USD |
0.2880 USD |
0.3054 USD |
| 2024-04-21 |
0.2818 USD |
68,099.2234 |
0.2963 USD |
0.2813 USD |
0.2844 USD |
0.2872 USD |
| 2024-04-20 |
0.2979 USD |
72,549.6466 |
0.2588 USD |
0.2585 USD |
0.2625 USD |
0.2980 USD |
| 2024-04-19 |
0.2588 USD |
148,747.3036 |
0.2634 USD |
0.2350 USD |
0.2510 USD |
0.2602 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 |