Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.0837 USD |
102,746.4722 |
0.0823 USD |
0.0803 USD |
0.0803 USD |
0.0837 USD |
| 2025-04-03 |
0.0823 USD |
199,786.7978 |
0.0828 USD |
0.0798 USD |
0.0809 USD |
0.0830 USD |
| 2025-04-02 |
0.0813 USD |
166,443.4820 |
0.0892 USD |
0.0816 USD |
0.0851 USD |
0.0816 USD |
| 2025-04-01 |
0.0899 USD |
160,586.5918 |
0.0875 USD |
0.0875 USD |
0.0880 USD |
0.0899 USD |
| 2025-03-31 |
0.0873 USD |
44,375.4922 |
0.0895 USD |
0.0850 USD |
0.0850 USD |
0.0873 USD |
| 2025-03-30 |
0.0895 USD |
10,729.0361 |
0.0878 USD |
0.0878 USD |
0.0882 USD |
0.0895 USD |
| 2025-03-29 |
0.0878 USD |
138,996.3540 |
0.0945 USD |
0.0877 USD |
0.0880 USD |
0.0881 USD |
| 2025-03-28 |
0.0945 USD |
492,680.4542 |
0.1041 USD |
0.0933 USD |
0.0941 USD |
0.0945 USD |
| 2025-03-27 |
0.1041 USD |
148,236.8151 |
0.1038 USD |
0.1009 USD |
0.1038 USD |
0.1043 USD |
| 2025-03-26 |
0.1038 USD |
161,219.0527 |
0.1051 USD |
0.1029 USD |
0.1035 USD |
0.1039 USD |
| 2025-03-25 |
0.1051 USD |
86,851.4177 |
0.1010 USD |
0.1005 USD |
0.1008 USD |
0.1051 USD |
| 2025-03-24 |
0.1025 USD |
154,297.0444 |
0.0957 USD |
0.0956 USD |
0.0957 USD |
0.1025 USD |
| 2025-03-23 |
0.0957 USD |
52,268.7544 |
0.0958 USD |
0.0944 USD |
0.0946 USD |
0.0957 USD |
| 2025-03-22 |
0.0960 USD |
11,303.9178 |
0.0943 USD |
0.0940 USD |
0.0941 USD |
0.0960 USD |
| 2025-03-21 |
0.0943 USD |
154,130.0464 |
0.0951 USD |
0.0916 USD |
0.0923 USD |
0.0949 USD |
| 2025-03-20 |
0.0951 USD |
163,776.4550 |
0.0993 USD |
0.0938 USD |
0.0951 USD |
0.0943 USD |
| 2025-03-19 |
0.0996 USD |
252,604.2208 |
0.0927 USD |
0.0927 USD |
0.0953 USD |
0.0996 USD |
| 2025-03-18 |
0.0927 USD |
152,585.2213 |
0.0964 USD |
0.0912 USD |
0.0924 USD |
0.0927 USD |
| 2025-03-17 |
0.0964 USD |
363,949.8166 |
0.0915 USD |
0.0915 USD |
0.0917 USD |
0.0964 USD |
| 2025-03-16 |
0.0912 USD |
59,456.3141 |
0.0959 USD |
0.0908 USD |
0.0915 USD |
0.0912 USD |
| 2025-03-15 |
0.0959 USD |
90,768.6076 |
0.0950 USD |
0.0937 USD |
0.0942 USD |
0.0961 USD |
| 2025-03-14 |
0.0934 USD |
220,952.4836 |
0.0894 USD |
0.0892 USD |
0.0894 USD |
0.0934 USD |
| 2025-03-13 |
0.0894 USD |
258,427.5794 |
0.0921 USD |
0.0860 USD |
0.0877 USD |
0.0894 USD |
| 2025-03-12 |
0.0921 USD |
178,421.3188 |
0.0901 USD |
0.0879 USD |
0.0881 USD |
0.0921 USD |
| 2025-03-11 |
0.0917 USD |
210,361.4010 |
0.0850 USD |
0.0799 USD |
0.0816 USD |
0.0917 USD |
| 2025-03-10 |
0.0850 USD |
191,110.1470 |
0.0900 USD |
0.0835 USD |
0.0863 USD |
0.0852 USD |
| 2025-03-09 |
0.0900 USD |
317,434.8249 |
0.1010 USD |
0.0888 USD |
0.0900 USD |
0.0897 USD |
| 2025-03-08 |
0.1010 USD |
17,971.0677 |
0.1044 USD |
0.1010 USD |
0.1014 USD |
0.1010 USD |
| 2025-03-07 |
0.1044 USD |
83,326.5489 |
0.1079 USD |
0.1015 USD |
0.1044 USD |
0.1044 USD |
| 2025-03-06 |
0.1081 USD |
64,481.2518 |
0.1108 USD |
0.1067 USD |
0.1073 USD |
0.1081 USD |
| 2025-03-05 |
0.1108 USD |
247,558.4718 |
0.1069 USD |
0.1048 USD |
0.1048 USD |
0.1108 USD |
| 2025-03-04 |
0.1069 USD |
500,441.4323 |
0.1093 USD |
0.0976 USD |
0.1020 USD |
0.1069 USD |
| 2025-03-03 |
0.1103 USD |
282,599.9620 |
0.1299 USD |
0.1078 USD |
0.1100 USD |
0.1103 USD |
| 2025-03-02 |
0.1299 USD |
155,283.1093 |
0.1180 USD |
0.1166 USD |
0.1170 USD |
0.1303 USD |
| 2025-03-01 |
0.1180 USD |
29,211.6962 |
0.1205 USD |
0.1155 USD |
0.1155 USD |
0.1182 USD |
| 2025-02-28 |
0.1205 USD |
194,580.7970 |
0.1229 USD |
0.1108 USD |
0.1121 USD |
0.1191 USD |
| 2025-02-27 |
0.1247 USD |
11,478.5405 |
0.1198 USD |
0.1196 USD |
0.1205 USD |
0.1247 USD |
| 2025-02-26 |
0.1189 USD |
91,512.4461 |
0.1211 USD |
0.1156 USD |
0.1176 USD |
0.1207 USD |
| 2025-02-25 |
0.1211 USD |
477,722.1998 |
0.1213 USD |
0.1111 USD |
0.1151 USD |
0.1200 USD |
| 2025-02-24 |
0.1260 USD |
77,631.2043 |
0.1367 USD |
0.1218 USD |
0.1284 USD |
0.1218 USD |
| 2025-02-23 |
0.1367 USD |
60,279.6182 |
0.1401 USD |
0.1359 USD |
0.1359 USD |
0.1367 USD |
| 2025-02-22 |
0.1401 USD |
87,869.3505 |
0.1348 USD |
0.1344 USD |
0.1353 USD |
0.1401 USD |
| 2025-02-21 |
0.1348 USD |
166,362.2336 |
0.1402 USD |
0.1318 USD |
0.1348 USD |
0.1348 USD |
| 2025-02-20 |
0.1402 USD |
434,089.2427 |
0.1483 USD |
0.1333 USD |
0.1349 USD |
0.1395 USD |
| 2025-02-19 |
0.1439 USD |
426,068.9663 |
0.1321 USD |
0.1300 USD |
0.1306 USD |
0.1330 USD |
| 2025-02-18 |
0.1308 USD |
75,033.7913 |
0.1422 USD |
0.1270 USD |
0.1285 USD |
0.1308 USD |
| 2025-02-17 |
0.1422 USD |
85,868.1590 |
0.1384 USD |
0.1384 USD |
0.1398 USD |
0.1422 USD |
| 2025-02-16 |
0.1384 USD |
14,646.8284 |
0.1386 USD |
0.1367 USD |
0.1370 USD |
0.1386 USD |
| 2025-02-15 |
0.1387 USD |
49,540.8912 |
0.1425 USD |
0.1370 USD |
0.1384 USD |
0.1387 USD |
| 2025-02-14 |
0.1425 USD |
82,091.8380 |
0.1399 USD |
0.1395 USD |
0.1406 USD |
0.1411 USD |