Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.0647 USD |
60,502.9991 |
0.0633 USD |
0.0633 USD |
0.0638 USD |
0.0647 USD |
| 2025-10-23 |
0.0637 USD |
95,228.2391 |
0.0608 USD |
0.0608 USD |
0.0608 USD |
0.0637 USD |
| 2025-10-22 |
0.0608 USD |
179,590.0738 |
0.0645 USD |
0.0608 USD |
0.0608 USD |
0.0608 USD |
| 2025-10-21 |
0.0652 USD |
233,353.3722 |
0.0659 USD |
0.0633 USD |
0.0633 USD |
0.0656 USD |
| 2025-10-20 |
0.0661 USD |
13,891.0960 |
0.0643 USD |
0.0632 USD |
0.0632 USD |
0.0657 USD |
| 2025-10-19 |
0.0643 USD |
117,098.5723 |
0.0628 USD |
0.0618 USD |
0.0622 USD |
0.0644 USD |
| 2025-10-18 |
0.0628 USD |
50,043.6473 |
0.0621 USD |
0.0619 USD |
0.0619 USD |
0.0628 USD |
| 2025-10-17 |
0.0629 USD |
224,261.6559 |
0.0644 USD |
0.0596 USD |
0.0610 USD |
0.0629 USD |
| 2025-10-16 |
0.0644 USD |
134,886.6685 |
0.0659 USD |
0.0630 USD |
0.0640 USD |
0.0644 USD |
| 2025-10-15 |
0.0659 USD |
229,315.1777 |
0.0700 USD |
0.0655 USD |
0.0659 USD |
0.0659 USD |
| 2025-10-14 |
0.0700 USD |
56,452.1510 |
0.0735 USD |
0.0651 USD |
0.0651 USD |
0.0701 USD |
| 2025-10-13 |
0.0734 USD |
100,957.3965 |
0.0689 USD |
0.0679 USD |
0.0686 USD |
0.0734 USD |
| 2025-10-12 |
0.0689 USD |
475,639.2584 |
0.0629 USD |
0.0614 USD |
0.0614 USD |
0.0698 USD |
| 2025-10-11 |
0.0627 USD |
146,711.8898 |
0.0655 USD |
0.0602 USD |
0.0632 USD |
0.0620 USD |
| 2025-10-10 |
0.0694 USD |
317,245.3286 |
0.0812 USD |
0.0713 USD |
0.0776 USD |
0.0724 USD |
| 2025-10-09 |
0.0807 USD |
21,905.5902 |
0.0833 USD |
0.0797 USD |
0.0801 USD |
0.0797 USD |
| 2025-10-08 |
0.0833 USD |
137,196.9795 |
0.0812 USD |
0.0811 USD |
0.0811 USD |
0.0834 USD |
| 2025-10-07 |
0.0827 USD |
49,191.2128 |
0.0861 USD |
0.0819 USD |
0.0823 USD |
0.0828 USD |
| 2025-10-06 |
0.0864 USD |
55,805.2150 |
0.0832 USD |
0.0826 USD |
0.0826 USD |
0.0865 USD |
| 2025-10-05 |
0.0827 USD |
60,233.4288 |
0.0838 USD |
0.0825 USD |
0.0828 USD |
0.0828 USD |
| 2025-10-04 |
0.0837 USD |
114,610.7885 |
0.0861 USD |
0.0820 USD |
0.0829 USD |
0.0837 USD |
| 2025-10-03 |
0.0862 USD |
73,283.2244 |
0.0884 USD |
0.0856 USD |
0.0864 USD |
0.0862 USD |
| 2025-10-02 |
0.0889 USD |
265,899.8525 |
0.0846 USD |
0.0846 USD |
0.0849 USD |
0.0883 USD |
| 2025-10-01 |
0.0846 USD |
92,009.3426 |
0.0802 USD |
0.0802 USD |
0.0803 USD |
0.0845 USD |
| 2025-09-30 |
0.0808 USD |
28,424.2604 |
0.0829 USD |
0.0789 USD |
0.0789 USD |
0.0808 USD |
| 2025-09-29 |
0.0829 USD |
205,536.3306 |
0.0825 USD |
0.0800 USD |
0.0815 USD |
0.0829 USD |
| 2025-09-28 |
0.0825 USD |
149,690.5244 |
0.0813 USD |
0.0792 USD |
0.0792 USD |
0.0813 USD |
| 2025-09-27 |
0.0806 USD |
71,465.3819 |
0.0822 USD |
0.0806 USD |
0.0806 USD |
0.0806 USD |
| 2025-09-26 |
0.0824 USD |
17,443.5638 |
0.0803 USD |
0.0793 USD |
0.0802 USD |
0.0824 USD |
| 2025-09-25 |
0.0803 USD |
102,131.2012 |
0.0837 USD |
0.0785 USD |
0.0789 USD |
0.0806 USD |
| 2025-09-24 |
0.0837 USD |
25,816.6322 |
0.0837 USD |
0.0834 USD |
0.0834 USD |
0.0845 USD |
| 2025-09-23 |
0.0834 USD |
68,065.9932 |
0.0851 USD |
0.0831 USD |
0.0834 USD |
0.0834 USD |
| 2025-09-22 |
0.0837 USD |
184,036.3856 |
0.0923 USD |
0.0822 USD |
0.0837 USD |
0.0837 USD |
| 2025-09-21 |
0.0929 USD |
19,685.9986 |
0.0939 USD |
0.0925 USD |
0.0925 USD |
0.0932 USD |
| 2025-09-20 |
0.0935 USD |
31,222.3725 |
0.0927 USD |
0.0918 USD |
0.0926 USD |
0.0935 USD |
| 2025-09-19 |
0.0926 USD |
55,952.9730 |
0.0985 USD |
0.0927 USD |
0.0933 USD |
0.0935 USD |
| 2025-09-18 |
0.0984 USD |
37,197.4990 |
0.0971 USD |
0.0967 USD |
0.0967 USD |
0.0989 USD |
| 2025-09-17 |
0.0971 USD |
39,970.1815 |
0.0951 USD |
0.0926 USD |
0.0930 USD |
0.0971 USD |
| 2025-09-16 |
0.0951 USD |
50,935.5748 |
0.0932 USD |
0.0917 USD |
0.0918 USD |
0.0948 USD |
| 2025-09-15 |
0.0931 USD |
43,261.6527 |
0.0962 USD |
0.0917 USD |
0.0920 USD |
0.0933 USD |
| 2025-09-14 |
0.0971 USD |
51,557.1597 |
0.1012 USD |
0.0950 USD |
0.0964 USD |
0.0973 USD |
| 2025-09-13 |
0.1012 USD |
228,926.9699 |
0.1008 USD |
0.0998 USD |
0.1003 USD |
0.1007 USD |
| 2025-09-12 |
0.1015 USD |
76,703.4581 |
0.1007 USD |
0.0974 USD |
0.0984 USD |
0.1009 USD |
| 2025-09-11 |
0.1007 USD |
64,144.3222 |
0.0980 USD |
0.0958 USD |
0.0972 USD |
0.1002 USD |
| 2025-09-10 |
0.0980 USD |
647,543.0106 |
0.0990 USD |
0.0961 USD |
0.0970 USD |
0.0976 USD |
| 2025-09-09 |
0.0989 USD |
116,089.4585 |
0.0916 USD |
0.0916 USD |
0.0926 USD |
0.0975 USD |
| 2025-09-08 |
0.0919 USD |
17,865.9440 |
0.0892 USD |
0.0883 USD |
0.0885 USD |
0.0910 USD |
| 2025-09-07 |
0.0878 USD |
64,788.2842 |
0.0879 USD |
0.0877 USD |
0.0878 USD |
0.0878 USD |
| 2025-09-06 |
0.0879 USD |
19,611.8493 |
0.0889 USD |
0.0870 USD |
0.0870 USD |
0.0873 USD |
| 2025-09-05 |
0.0883 USD |
28,057.4898 |
0.0872 USD |
0.0872 USD |
0.0872 USD |
0.0888 USD |