Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.1808 USD |
189,471.2274 |
0.1738 USD |
0.1714 USD |
0.1714 USD |
0.1808 USD |
| 2024-02-13 |
0.1738 USD |
281,720.7243 |
0.1786 USD |
0.1697 USD |
0.1716 USD |
0.1720 USD |
| 2024-02-12 |
0.1778 USD |
175,230.1412 |
0.1664 USD |
0.1637 USD |
0.1650 USD |
0.1775 USD |
| 2024-02-11 |
0.1702 USD |
142,234.4735 |
0.1717 USD |
0.1663 USD |
0.1694 USD |
0.1663 USD |
| 2024-02-10 |
0.1717 USD |
141,550.7690 |
0.1700 USD |
0.1665 USD |
0.1688 USD |
0.1717 USD |
| 2024-02-09 |
0.1695 USD |
189,396.9734 |
0.1635 USD |
0.1635 USD |
0.1642 USD |
0.1682 USD |
| 2024-02-08 |
0.1635 USD |
50,063.5837 |
0.1611 USD |
0.1599 USD |
0.1623 USD |
0.1659 USD |
| 2024-02-07 |
0.1611 USD |
87,777.7166 |
0.1612 USD |
0.1563 USD |
0.1572 USD |
0.1619 USD |
| 2024-02-06 |
0.1612 USD |
111,950.9397 |
0.1548 USD |
0.1523 USD |
0.1536 USD |
0.1633 USD |
| 2024-02-05 |
0.1514 USD |
71,710.5568 |
0.1547 USD |
0.1513 USD |
0.1524 USD |
0.1518 USD |
| 2024-02-04 |
0.1547 USD |
29,944.9780 |
0.1574 USD |
0.1542 USD |
0.1548 USD |
0.1542 USD |
| 2024-02-03 |
0.1574 USD |
40,052.6686 |
0.1586 USD |
0.1569 USD |
0.1580 USD |
0.1574 USD |
| 2024-02-02 |
0.1586 USD |
85,439.1192 |
0.1536 USD |
0.1536 USD |
0.1561 USD |
0.1586 USD |
| 2024-02-01 |
0.1536 USD |
82,359.5398 |
0.1572 USD |
0.1518 USD |
0.1518 USD |
0.1542 USD |
| 2024-01-31 |
0.1546 USD |
66,543.7850 |
0.1592 USD |
0.1546 USD |
0.1569 USD |
0.1546 USD |
| 2024-01-30 |
0.1592 USD |
201,819.0034 |
0.1640 USD |
0.1593 USD |
0.1613 USD |
0.1593 USD |
| 2024-01-29 |
0.1640 USD |
70,143.3295 |
0.1597 USD |
0.1551 USD |
0.1563 USD |
0.1640 USD |
| 2024-01-28 |
0.1597 USD |
147,656.7940 |
0.1640 USD |
0.1541 USD |
0.1598 USD |
0.1597 USD |
| 2024-01-27 |
0.1640 USD |
37,890.6081 |
0.1584 USD |
0.1584 USD |
0.1587 USD |
0.1640 USD |
| 2024-01-26 |
0.1584 USD |
156,432.2004 |
0.1518 USD |
0.1486 USD |
0.1495 USD |
0.1579 USD |
| 2024-01-25 |
0.1518 USD |
103,192.7938 |
0.1536 USD |
0.1469 USD |
0.1496 USD |
0.1518 USD |
| 2024-01-24 |
0.1502 USD |
123,577.6551 |
0.1470 USD |
0.1445 USD |
0.1483 USD |
0.1502 USD |
| 2024-01-23 |
0.1470 USD |
409,109.3024 |
0.1527 USD |
0.1381 USD |
0.1407 USD |
0.1453 USD |
| 2024-01-22 |
0.1527 USD |
131,562.2131 |
0.1613 USD |
0.1486 USD |
0.1514 USD |
0.1486 USD |
| 2024-01-21 |
0.1617 USD |
38,117.8738 |
0.1592 USD |
0.1592 USD |
0.1593 USD |
0.1643 USD |
| 2024-01-20 |
0.1574 USD |
48,381.2181 |
0.1550 USD |
0.1541 USD |
0.1550 USD |
0.1616 USD |
| 2024-01-19 |
0.1550 USD |
203,662.1672 |
0.1570 USD |
0.1473 USD |
0.1507 USD |
0.1550 USD |
| 2024-01-18 |
0.1570 USD |
125,136.3603 |
0.1696 USD |
0.1524 USD |
0.1572 USD |
0.1570 USD |
| 2024-01-17 |
0.1696 USD |
99,459.5535 |
0.1717 USD |
0.1646 USD |
0.1666 USD |
0.1646 USD |
| 2024-01-16 |
0.1719 USD |
100,785.3638 |
0.1645 USD |
0.1639 USD |
0.1653 USD |
0.1688 USD |
| 2024-01-15 |
0.1645 USD |
84,967.9828 |
0.1661 USD |
0.1612 USD |
0.1638 USD |
0.1645 USD |
| 2024-01-14 |
0.1626 USD |
126,000.4042 |
0.1715 USD |
0.1653 USD |
0.1676 USD |
0.1676 USD |
| 2024-01-13 |
0.1715 USD |
144,769.9754 |
0.1773 USD |
0.1709 USD |
0.1716 USD |
0.1715 USD |
| 2024-01-12 |
0.1769 USD |
544,520.2105 |
0.1848 USD |
0.1701 USD |
0.1790 USD |
0.1744 USD |
| 2024-01-11 |
0.1899 USD |
308,921.0402 |
0.1793 USD |
0.1767 USD |
0.1793 USD |
0.1874 USD |
| 2024-01-10 |
0.1793 USD |
135,800.2705 |
0.1604 USD |
0.1589 USD |
0.1616 USD |
0.1817 USD |
| 2024-01-09 |
0.1616 USD |
109,328.7560 |
0.1694 USD |
0.1543 USD |
0.1593 USD |
0.1616 USD |
| 2024-01-08 |
0.1694 USD |
152,249.3893 |
0.1632 USD |
0.1518 USD |
0.1553 USD |
0.1694 USD |
| 2024-01-07 |
0.1593 USD |
151,036.0910 |
0.1718 USD |
0.1616 USD |
0.1671 USD |
0.1646 USD |
| 2024-01-06 |
0.1722 USD |
141,377.5782 |
0.1821 USD |
0.1663 USD |
0.1704 USD |
0.1722 USD |
| 2024-01-05 |
0.1837 USD |
213,925.5086 |
0.1969 USD |
0.1790 USD |
0.1826 USD |
0.1830 USD |
| 2024-01-04 |
0.1968 USD |
497,563.3456 |
0.1934 USD |
0.1836 USD |
0.1880 USD |
0.1997 USD |
| 2024-01-03 |
0.1905 USD |
519,035.3319 |
0.2110 USD |
0.1754 USD |
0.1884 USD |
0.1930 USD |
| 2024-01-02 |
0.2110 USD |
549,935.6331 |
0.2203 USD |
0.2044 USD |
0.2091 USD |
0.2095 USD |
| 2024-01-01 |
0.2204 USD |
392,919.9015 |
0.1854 USD |
0.1838 USD |
0.1879 USD |
0.2203 USD |
| 2023-12-31 |
0.1837 USD |
166,384.5867 |
0.1766 USD |
0.1730 USD |
0.1800 USD |
0.1816 USD |
| 2023-12-30 |
0.1783 USD |
317,539.3721 |
0.1824 USD |
0.1600 USD |
0.1754 USD |
0.1783 USD |
| 2023-12-29 |
0.1796 USD |
706,898.2570 |
0.1886 USD |
0.1716 USD |
0.1823 USD |
0.1796 USD |
| 2023-12-28 |
0.1886 USD |
928,712.4829 |
0.1916 USD |
0.1766 USD |
0.1898 USD |
0.1872 USD |
| 2023-12-27 |
0.1916 USD |
390,257.6611 |
0.2011 USD |
0.1862 USD |
0.1921 USD |
0.1922 USD |