Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.1797 USD |
34,188.7440 |
0.1886 USD |
0.1791 USD |
0.1808 USD |
0.1809 USD |
| 2024-07-30 |
0.1886 USD |
271,226.8181 |
0.1928 USD |
0.1838 USD |
0.1857 USD |
0.1858 USD |
| 2024-07-29 |
0.1928 USD |
201,410.1287 |
0.1921 USD |
0.1910 USD |
0.1927 USD |
0.1915 USD |
| 2024-07-28 |
0.1921 USD |
39,825.7663 |
0.1999 USD |
0.1908 USD |
0.1914 USD |
0.1914 USD |
| 2024-07-27 |
0.1999 USD |
34,921.9255 |
0.2000 USD |
0.1949 USD |
0.1971 USD |
0.1999 USD |
| 2024-07-26 |
0.2000 USD |
114,490.4663 |
0.1897 USD |
0.1887 USD |
0.1897 USD |
0.1996 USD |
| 2024-07-25 |
0.1880 USD |
114,444.8657 |
0.1915 USD |
0.1827 USD |
0.1845 USD |
0.1888 USD |
| 2024-07-24 |
0.1917 USD |
521,332.6176 |
0.1978 USD |
0.1921 USD |
0.1945 USD |
0.1949 USD |
| 2024-07-23 |
0.1978 USD |
169,451.5637 |
0.2063 USD |
0.1968 USD |
0.1970 USD |
0.1972 USD |
| 2024-07-22 |
0.2050 USD |
28,713.6751 |
0.2171 USD |
0.2060 USD |
0.2068 USD |
0.2061 USD |
| 2024-07-21 |
0.2171 USD |
117,618.9354 |
0.2139 USD |
0.2100 USD |
0.2117 USD |
0.2176 USD |
| 2024-07-20 |
0.2128 USD |
37,040.4565 |
0.2118 USD |
0.2118 USD |
0.2136 USD |
0.2151 USD |
| 2024-07-19 |
0.2118 USD |
92,435.8256 |
0.2005 USD |
0.1990 USD |
0.1994 USD |
0.2108 USD |
| 2024-07-18 |
0.2005 USD |
145,540.0447 |
0.2090 USD |
0.1984 USD |
0.1996 USD |
0.2024 USD |
| 2024-07-17 |
0.2112 USD |
229,229.6080 |
0.2134 USD |
0.2100 USD |
0.2129 USD |
0.2114 USD |
| 2024-07-16 |
0.2134 USD |
243,731.9005 |
0.2208 USD |
0.2054 USD |
0.2080 USD |
0.2105 USD |
| 2024-07-15 |
0.2169 USD |
586,788.9035 |
0.1953 USD |
0.1953 USD |
0.1974 USD |
0.2200 USD |
| 2024-07-14 |
0.1953 USD |
197,978.1614 |
0.1927 USD |
0.1881 USD |
0.1881 USD |
0.1962 USD |
| 2024-07-13 |
0.1927 USD |
202,528.8414 |
0.1810 USD |
0.1808 USD |
0.1810 USD |
0.1916 USD |
| 2024-07-12 |
0.1843 USD |
733,281.4559 |
0.1783 USD |
0.1739 USD |
0.1754 USD |
0.1809 USD |
| 2024-07-11 |
0.1783 USD |
353,637.4612 |
0.1847 USD |
0.1783 USD |
0.1810 USD |
0.1783 USD |
| 2024-07-10 |
0.1841 USD |
115,922.8652 |
0.1829 USD |
0.1806 USD |
0.1821 USD |
0.1841 USD |
| 2024-07-09 |
0.1821 USD |
108,801.1591 |
0.1758 USD |
0.1747 USD |
0.1758 USD |
0.1830 USD |
| 2024-07-08 |
0.1758 USD |
92,796.6199 |
0.1721 USD |
0.1648 USD |
0.1672 USD |
0.1758 USD |
| 2024-07-07 |
0.1757 USD |
21,494.7910 |
0.1859 USD |
0.1726 USD |
0.1757 USD |
0.1757 USD |
| 2024-07-06 |
0.1861 USD |
184,846.3255 |
0.1729 USD |
0.1719 USD |
0.1738 USD |
0.1873 USD |
| 2024-07-05 |
0.1723 USD |
527,781.9647 |
0.1764 USD |
0.1531 USD |
0.1583 USD |
0.1723 USD |
| 2024-07-04 |
0.1782 USD |
268,044.9996 |
0.1958 USD |
0.1774 USD |
0.1817 USD |
0.1818 USD |
| 2024-07-03 |
0.1958 USD |
334,914.5555 |
0.2121 USD |
0.1952 USD |
0.1957 USD |
0.1956 USD |
| 2024-07-02 |
0.2121 USD |
65,430.3154 |
0.2064 USD |
0.2060 USD |
0.2060 USD |
0.2121 USD |
| 2024-07-01 |
0.2064 USD |
194,229.7306 |
0.2080 USD |
0.2069 USD |
0.2085 USD |
0.2081 USD |
| 2024-06-30 |
0.2080 USD |
225,632.2606 |
0.2030 USD |
0.1976 USD |
0.2003 USD |
0.2050 USD |
| 2024-06-29 |
0.2030 USD |
32,776.8972 |
0.2030 USD |
0.2030 USD |
0.2047 USD |
0.2032 USD |
| 2024-06-28 |
0.2030 USD |
317,090.4093 |
0.2137 USD |
0.2061 USD |
0.2065 USD |
0.2077 USD |
| 2024-06-27 |
0.2141 USD |
197,813.9628 |
0.2181 USD |
0.2110 USD |
0.2119 USD |
0.2131 USD |
| 2024-06-26 |
0.2181 USD |
38,738.3960 |
0.2198 USD |
0.2146 USD |
0.2171 USD |
0.2202 USD |
| 2024-06-25 |
0.2201 USD |
103,046.5208 |
0.2170 USD |
0.2126 USD |
0.2170 USD |
0.2214 USD |
| 2024-06-24 |
0.2156 USD |
150,667.8820 |
0.2041 USD |
0.1952 USD |
0.2000 USD |
0.2156 USD |
| 2024-06-23 |
0.2054 USD |
57,471.8679 |
0.2125 USD |
0.2032 USD |
0.2080 USD |
0.2054 USD |
| 2024-06-22 |
0.2125 USD |
56,177.2186 |
0.2173 USD |
0.2113 USD |
0.2128 USD |
0.2132 USD |
| 2024-06-21 |
0.2173 USD |
120,515.6002 |
0.2203 USD |
0.2121 USD |
0.2151 USD |
0.2173 USD |
| 2024-06-20 |
0.2198 USD |
289,007.0411 |
0.2155 USD |
0.2155 USD |
0.2199 USD |
0.2211 USD |
| 2024-06-19 |
0.2209 USD |
210,752.2091 |
0.2007 USD |
0.1994 USD |
0.2022 USD |
0.2209 USD |
| 2024-06-18 |
0.2006 USD |
387,349.2774 |
0.2123 USD |
0.1896 USD |
0.1968 USD |
0.2012 USD |
| 2024-06-17 |
0.2138 USD |
499,107.4669 |
0.2358 USD |
0.2063 USD |
0.2155 USD |
0.2136 USD |
| 2024-06-16 |
0.2358 USD |
57,655.2696 |
0.2367 USD |
0.2323 USD |
0.2327 USD |
0.2361 USD |
| 2024-06-15 |
0.2367 USD |
65,877.7983 |
0.2347 USD |
0.2342 USD |
0.2353 USD |
0.2367 USD |
| 2024-06-14 |
0.2360 USD |
333,006.5870 |
0.2428 USD |
0.2293 USD |
0.2316 USD |
0.2339 USD |
| 2024-06-13 |
0.2428 USD |
99,381.5037 |
0.2620 USD |
0.2420 USD |
0.2443 USD |
0.2445 USD |
| 2024-06-12 |
0.2620 USD |
216,409.7350 |
0.2424 USD |
0.2384 USD |
0.2420 USD |
0.2614 USD |