Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
0.4095 USD |
203,809.8881 |
0.3987 USD |
0.3973 USD |
0.4038 USD |
0.4095 USD |
| 2024-03-27 |
0.4038 USD |
424,031.8768 |
0.3975 USD |
0.3886 USD |
0.3937 USD |
0.4038 USD |
| 2024-03-26 |
0.3975 USD |
151,163.3679 |
0.4059 USD |
0.3873 USD |
0.3970 USD |
0.3970 USD |
| 2024-03-25 |
0.4079 USD |
191,124.5230 |
0.3968 USD |
0.3859 USD |
0.3871 USD |
0.4079 USD |
| 2024-03-24 |
0.3948 USD |
54,997.4029 |
0.3682 USD |
0.3674 USD |
0.3681 USD |
0.3870 USD |
| 2024-03-23 |
0.3682 USD |
47,991.3419 |
0.3681 USD |
0.3619 USD |
0.3688 USD |
0.3748 USD |
| 2024-03-22 |
0.3704 USD |
125,172.6363 |
0.3812 USD |
0.3621 USD |
0.3687 USD |
0.3687 USD |
| 2024-03-21 |
0.3851 USD |
202,403.9477 |
0.4065 USD |
0.3764 USD |
0.3842 USD |
0.3840 USD |
| 2024-03-20 |
0.4044 USD |
185,627.5005 |
0.3718 USD |
0.3559 USD |
0.3651 USD |
0.4068 USD |
| 2024-03-19 |
0.3718 USD |
628,714.7581 |
0.3892 USD |
0.3628 USD |
0.3683 USD |
0.3704 USD |
| 2024-03-18 |
0.3922 USD |
322,012.9892 |
0.4229 USD |
0.3893 USD |
0.3969 USD |
0.3893 USD |
| 2024-03-17 |
0.4254 USD |
443,917.1089 |
0.3695 USD |
0.3614 USD |
0.3697 USD |
0.4307 USD |
| 2024-03-16 |
0.3671 USD |
630,366.2486 |
0.4142 USD |
0.3500 USD |
0.3719 USD |
0.3671 USD |
| 2024-03-15 |
0.4071 USD |
370,556.5113 |
0.4373 USD |
0.3703 USD |
0.3926 USD |
0.4055 USD |
| 2024-03-14 |
0.4350 USD |
972,110.5545 |
0.4382 USD |
0.4020 USD |
0.4195 USD |
0.4362 USD |
| 2024-03-13 |
0.4400 USD |
404,624.9117 |
0.4471 USD |
0.4326 USD |
0.4380 USD |
0.4388 USD |
| 2024-03-12 |
0.4470 USD |
261,131.2976 |
0.4325 USD |
0.4094 USD |
0.4258 USD |
0.4429 USD |
| 2024-03-11 |
0.4276 USD |
388,636.2667 |
0.4412 USD |
0.4105 USD |
0.4283 USD |
0.4327 USD |
| 2024-03-10 |
0.4365 USD |
582,764.0633 |
0.4525 USD |
0.4256 USD |
0.4337 USD |
0.4344 USD |
| 2024-03-09 |
0.4431 USD |
1,215,088.3412 |
0.3406 USD |
0.3391 USD |
0.3479 USD |
0.4080 USD |
| 2024-03-08 |
0.3428 USD |
903,171.7279 |
0.3441 USD |
0.3230 USD |
0.3402 USD |
0.3397 USD |
| 2024-03-07 |
0.3463 USD |
1,109,860.7724 |
0.3214 USD |
0.3150 USD |
0.3195 USD |
0.3463 USD |
| 2024-03-06 |
0.3226 USD |
361,984.1469 |
0.2776 USD |
0.2694 USD |
0.2734 USD |
0.3230 USD |
| 2024-03-05 |
0.2814 USD |
1,058,408.6504 |
0.3090 USD |
0.2296 USD |
0.2709 USD |
0.2790 USD |
| 2024-03-04 |
0.3179 USD |
885,321.3156 |
0.3214 USD |
0.3014 USD |
0.3095 USD |
0.3179 USD |
| 2024-03-03 |
0.3214 USD |
316,745.8949 |
0.3164 USD |
0.3008 USD |
0.3211 USD |
0.3248 USD |
| 2024-03-02 |
0.3164 USD |
318,469.5380 |
0.3213 USD |
0.3096 USD |
0.3147 USD |
0.3223 USD |
| 2024-03-01 |
0.3213 USD |
653,253.1846 |
0.2831 USD |
0.2831 USD |
0.2917 USD |
0.3224 USD |
| 2024-02-29 |
0.2831 USD |
313,956.7502 |
0.2882 USD |
0.2715 USD |
0.2779 USD |
0.2715 USD |
| 2024-02-28 |
0.2883 USD |
668,048.5253 |
0.2835 USD |
0.2657 USD |
0.2803 USD |
0.2901 USD |
| 2024-02-27 |
0.2835 USD |
299,586.9082 |
0.2910 USD |
0.2781 USD |
0.2822 USD |
0.2783 USD |
| 2024-02-26 |
0.2979 USD |
231,075.1444 |
0.2944 USD |
0.2835 USD |
0.2911 USD |
0.2979 USD |
| 2024-02-25 |
0.2964 USD |
209,904.0377 |
0.2747 USD |
0.2686 USD |
0.2805 USD |
0.2938 USD |
| 2024-02-24 |
0.2695 USD |
223,946.6575 |
0.2739 USD |
0.2550 USD |
0.2580 USD |
0.2695 USD |
| 2024-02-23 |
0.2733 USD |
243,964.0173 |
0.2710 USD |
0.2676 USD |
0.2735 USD |
0.2676 USD |
| 2024-02-22 |
0.2712 USD |
575,220.3061 |
0.2786 USD |
0.2659 USD |
0.2737 USD |
0.2735 USD |
| 2024-02-21 |
0.2629 USD |
981,410.8780 |
0.2514 USD |
0.2250 USD |
0.2301 USD |
0.2576 USD |
| 2024-02-20 |
0.2485 USD |
265,932.5876 |
0.2484 USD |
0.2300 USD |
0.2405 USD |
0.2502 USD |
| 2024-02-19 |
0.2433 USD |
693,206.5733 |
0.2352 USD |
0.2328 USD |
0.2484 USD |
0.2483 USD |
| 2024-02-18 |
0.2448 USD |
413,367.1595 |
0.2150 USD |
0.2037 USD |
0.2130 USD |
0.2449 USD |
| 2024-02-17 |
0.2112 USD |
503,284.4430 |
0.1953 USD |
0.1847 USD |
0.1848 USD |
0.2077 USD |
| 2024-02-16 |
0.1914 USD |
338,874.1498 |
0.1827 USD |
0.1800 USD |
0.1842 USD |
0.1914 USD |
| 2024-02-15 |
0.1847 USD |
1,165,499.9897 |
0.1807 USD |
0.1736 USD |
0.1809 USD |
0.1840 USD |