Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-17 |
0.0835 USD |
92,291.0120 |
0.0875 USD |
0.0845 USD |
0.0845 USD |
0.0845 USD |
| 2023-09-16 |
0.0875 USD |
234,427.1250 |
0.0901 USD |
0.0859 USD |
0.0865 USD |
0.0875 USD |
| 2023-09-15 |
0.0901 USD |
303,385.8559 |
0.0835 USD |
0.0835 USD |
0.0835 USD |
0.0888 USD |
| 2023-09-14 |
0.0835 USD |
149,199.9562 |
0.0830 USD |
0.0819 USD |
0.0825 USD |
0.0850 USD |
| 2023-09-13 |
0.0830 USD |
113,712.1693 |
0.0801 USD |
0.0789 USD |
0.0789 USD |
0.0819 USD |
| 2023-09-12 |
0.0801 USD |
133,230.0619 |
0.0774 USD |
0.0774 USD |
0.0790 USD |
0.0801 USD |
| 2023-09-11 |
0.0774 USD |
117,890.6505 |
0.0834 USD |
0.0771 USD |
0.0777 USD |
0.0776 USD |
| 2023-09-10 |
0.0834 USD |
74,599.3450 |
0.0860 USD |
0.0826 USD |
0.0839 USD |
0.0850 USD |
| 2023-09-09 |
0.0860 USD |
11,734.2083 |
0.0875 USD |
0.0859 USD |
0.0872 USD |
0.0860 USD |
| 2023-09-08 |
0.0875 USD |
268,371.8722 |
0.0879 USD |
0.0854 USD |
0.0860 USD |
0.0860 USD |
| 2023-09-07 |
0.0879 USD |
27,735.0184 |
0.0868 USD |
0.0858 USD |
0.0859 USD |
0.0879 USD |
| 2023-09-06 |
0.0870 USD |
41,606.5534 |
0.0863 USD |
0.0858 USD |
0.0862 USD |
0.0882 USD |
| 2023-09-05 |
0.0863 USD |
59,866.5931 |
0.0860 USD |
0.0859 USD |
0.0859 USD |
0.0863 USD |
| 2023-09-04 |
0.0860 USD |
51,284.1978 |
0.0875 USD |
0.0863 USD |
0.0863 USD |
0.0863 USD |
| 2023-09-03 |
0.0868 USD |
68,190.5890 |
0.0867 USD |
0.0854 USD |
0.0854 USD |
0.0868 USD |
| 2023-09-02 |
0.0867 USD |
33,831.5614 |
0.0859 USD |
0.0844 USD |
0.0844 USD |
0.0867 USD |
| 2023-09-01 |
0.0859 USD |
48,635.8508 |
0.0881 USD |
0.0851 USD |
0.0865 USD |
0.0865 USD |
| 2023-08-31 |
0.0881 USD |
42,154.5589 |
0.0931 USD |
0.0876 USD |
0.0892 USD |
0.0876 USD |
| 2023-08-30 |
0.0931 USD |
176,279.3391 |
0.0946 USD |
0.0889 USD |
0.0922 USD |
0.0930 USD |
| 2023-08-29 |
0.0934 USD |
38,733.5186 |
0.0893 USD |
0.0871 USD |
0.0871 USD |
0.0934 USD |
| 2023-08-28 |
0.0893 USD |
92,302.1481 |
0.0891 USD |
0.0879 USD |
0.0879 USD |
0.0893 USD |
| 2023-08-27 |
0.0891 USD |
31,533.5012 |
0.0885 USD |
0.0884 USD |
0.0885 USD |
0.0891 USD |
| 2023-08-26 |
0.0885 USD |
42,684.3760 |
0.0884 USD |
0.0882 USD |
0.0885 USD |
0.0885 USD |
| 2023-08-25 |
0.0884 USD |
61,262.0838 |
0.0918 USD |
0.0880 USD |
0.0889 USD |
0.0891 USD |
| 2023-08-24 |
0.0918 USD |
51,358.3857 |
0.0921 USD |
0.0906 USD |
0.0906 USD |
0.0906 USD |
| 2023-08-23 |
0.0921 USD |
51,855.0285 |
0.0911 USD |
0.0900 USD |
0.0900 USD |
0.0921 USD |
| 2023-08-22 |
0.0911 USD |
48,280.5763 |
0.0947 USD |
0.0877 USD |
0.0890 USD |
0.0904 USD |
| 2023-08-21 |
0.0947 USD |
65,622.0767 |
0.0958 USD |
0.0892 USD |
0.0918 USD |
0.0947 USD |
| 2023-08-20 |
0.0969 USD |
60,102.5795 |
0.0931 USD |
0.0931 USD |
0.0931 USD |
0.0969 USD |
| 2023-08-19 |
0.0931 USD |
13,723.8348 |
0.0919 USD |
0.0910 USD |
0.0916 USD |
0.0931 USD |
| 2023-08-18 |
0.0919 USD |
200,708.1542 |
0.0890 USD |
0.0885 USD |
0.0895 USD |
0.0919 USD |
| 2023-08-17 |
0.0885 USD |
255,610.7068 |
0.1000 USD |
0.0813 USD |
0.0902 USD |
0.0880 USD |
| 2023-08-16 |
0.1000 USD |
89,349.9565 |
0.1032 USD |
0.0969 USD |
0.0985 USD |
0.0971 USD |
| 2023-08-15 |
0.1032 USD |
161,910.9879 |
0.1084 USD |
0.1000 USD |
0.1026 USD |
0.1032 USD |
| 2023-08-14 |
0.1084 USD |
51,522.6946 |
0.1074 USD |
0.1063 USD |
0.1074 USD |
0.1084 USD |
| 2023-08-13 |
0.1063 USD |
55,389.8314 |
0.1068 USD |
0.1053 USD |
0.1064 USD |
0.1063 USD |
| 2023-08-12 |
0.1068 USD |
72,863.5020 |
0.1070 USD |
0.1053 USD |
0.1054 USD |
0.1062 USD |
| 2023-08-11 |
0.1070 USD |
107,244.5550 |
0.1073 USD |
0.1053 USD |
0.1053 USD |
0.1073 USD |
| 2023-08-10 |
0.1073 USD |
101,715.2933 |
0.1105 USD |
0.1067 USD |
0.1080 USD |
0.1073 USD |
| 2023-08-09 |
0.1076 USD |
25,367.1154 |
0.1075 USD |
0.1074 USD |
0.1074 USD |
0.1076 USD |
| 2023-08-08 |
0.1075 USD |
152,671.7330 |
0.1052 USD |
0.1044 USD |
0.1054 USD |
0.1078 USD |
| 2023-08-07 |
0.1053 USD |
163,650.4080 |
0.1044 USD |
0.1016 USD |
0.1033 USD |
0.1053 USD |
| 2023-08-06 |
0.1044 USD |
30,325.5247 |
0.1049 USD |
0.1049 USD |
0.1049 USD |
0.1064 USD |
| 2023-08-05 |
0.1049 USD |
45,462.0707 |
0.1062 USD |
0.1033 USD |
0.1034 USD |
0.1049 USD |
| 2023-08-04 |
0.1062 USD |
146,509.4385 |
0.1063 USD |
0.1040 USD |
0.1053 USD |
0.1044 USD |
| 2023-08-03 |
0.1063 USD |
58,710.6010 |
0.1110 USD |
0.1050 USD |
0.1081 USD |
0.1067 USD |
| 2023-08-02 |
0.1110 USD |
77,234.2892 |
0.1112 USD |
0.1073 USD |
0.1083 USD |
0.1110 USD |
| 2023-08-01 |
0.1110 USD |
61,106.1659 |
0.1104 USD |
0.1050 USD |
0.1080 USD |
0.1100 USD |
| 2023-07-31 |
0.1104 USD |
83,888.8534 |
0.1100 USD |
0.1071 USD |
0.1096 USD |
0.1104 USD |
| 2023-07-30 |
0.1100 USD |
109,092.8710 |
0.1120 USD |
0.1051 USD |
0.1098 USD |
0.1088 USD |