Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |