Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
0.1120 USD |
106,738.7688 |
0.1125 USD |
0.1073 USD |
0.1115 USD |
0.1127 USD |
| 2023-07-28 |
0.1125 USD |
216,419.2939 |
0.1126 USD |
0.1100 USD |
0.1100 USD |
0.1125 USD |
| 2023-07-27 |
0.1126 USD |
121,206.1682 |
0.1125 USD |
0.1100 USD |
0.1115 USD |
0.1127 USD |
| 2023-07-26 |
0.1125 USD |
64,529.9271 |
0.1108 USD |
0.1070 USD |
0.1084 USD |
0.1120 USD |
| 2023-07-25 |
0.1108 USD |
171,858.7218 |
0.1109 USD |
0.1060 USD |
0.1100 USD |
0.1106 USD |
| 2023-07-24 |
0.1108 USD |
1,435,809.0899 |
0.1192 USD |
0.1100 USD |
0.1120 USD |
0.1107 USD |
| 2023-07-23 |
0.1192 USD |
14,773.2467 |
0.1151 USD |
0.1151 USD |
0.1151 USD |
0.1185 USD |
| 2023-07-22 |
0.1142 USD |
19,863.0009 |
0.1183 USD |
0.1167 USD |
0.1170 USD |
0.1183 USD |
| 2023-07-21 |
0.1186 USD |
55,730.9770 |
0.1178 USD |
0.1154 USD |
0.1170 USD |
0.1190 USD |
| 2023-07-20 |
0.1178 USD |
200,332.6138 |
0.1156 USD |
0.1154 USD |
0.1163 USD |
0.1163 USD |
| 2023-07-19 |
0.1156 USD |
159,935.1039 |
0.1162 USD |
0.1156 USD |
0.1157 USD |
0.1157 USD |
| 2023-07-18 |
0.1162 USD |
148,854.7547 |
0.1216 USD |
0.1139 USD |
0.1158 USD |
0.1163 USD |
| 2023-07-17 |
0.1194 USD |
134,751.2400 |
0.1185 USD |
0.1172 USD |
0.1185 USD |
0.1205 USD |
| 2023-07-16 |
0.1185 USD |
42,734.8156 |
0.1222 USD |
0.1191 USD |
0.1194 USD |
0.1214 USD |
| 2023-07-15 |
0.1222 USD |
77,003.1568 |
0.1205 USD |
0.1179 USD |
0.1190 USD |
0.1217 USD |
| 2023-07-14 |
0.1205 USD |
186,121.3597 |
0.1234 USD |
0.1173 USD |
0.1179 USD |
0.1176 USD |
| 2023-07-13 |
0.1234 USD |
402,661.0336 |
0.1163 USD |
0.1150 USD |
0.1156 USD |
0.1217 USD |
| 2023-07-12 |
0.1163 USD |
145,210.5272 |
0.1148 USD |
0.1131 USD |
0.1143 USD |
0.1162 USD |
| 2023-07-11 |
0.1148 USD |
924,653.3696 |
0.1134 USD |
0.1128 USD |
0.1134 USD |
0.1148 USD |
| 2023-07-10 |
0.1134 USD |
101,174.4573 |
0.1151 USD |
0.1104 USD |
0.1117 USD |
0.1134 USD |
| 2023-07-09 |
0.1151 USD |
77,586.3905 |
0.1167 USD |
0.1133 USD |
0.1152 USD |
0.1151 USD |
| 2023-07-08 |
0.1167 USD |
55,931.6206 |
0.1161 USD |
0.1150 USD |
0.1150 USD |
0.1167 USD |
| 2023-07-07 |
0.1161 USD |
107,863.1824 |
0.1176 USD |
0.1137 USD |
0.1158 USD |
0.1161 USD |
| 2023-07-06 |
0.1166 USD |
111,681.1988 |
0.1205 USD |
0.1150 USD |
0.1180 USD |
0.1174 USD |
| 2023-07-05 |
0.1193 USD |
109,744.0516 |
0.1285 USD |
0.1161 USD |
0.1182 USD |
0.1191 USD |
| 2023-07-04 |
0.1291 USD |
151,349.4255 |
0.1359 USD |
0.1254 USD |
0.1279 USD |
0.1297 USD |
| 2023-07-03 |
0.1351 USD |
1,222,899.6652 |
0.1187 USD |
0.1182 USD |
0.1215 USD |
0.1376 USD |
| 2023-07-02 |
0.1194 USD |
210,735.3196 |
0.1063 USD |
0.1043 USD |
0.1074 USD |
0.1194 USD |
| 2023-07-01 |
0.1063 USD |
118,485.6141 |
0.1065 USD |
0.1002 USD |
0.1033 USD |
0.1063 USD |
| 2023-06-30 |
0.1068 USD |
160,908.9266 |
0.1030 USD |
0.1000 USD |
0.1034 USD |
0.1043 USD |
| 2023-06-29 |
0.1030 USD |
84,595.2686 |
0.1017 USD |
0.1012 USD |
0.1027 USD |
0.1024 USD |
| 2023-06-28 |
0.1017 USD |
253,282.2098 |
0.1092 USD |
0.1000 USD |
0.1023 USD |
0.1013 USD |
| 2023-06-27 |
0.1110 USD |
769,023.4988 |
0.1085 USD |
0.1064 USD |
0.1085 USD |
0.1112 USD |
| 2023-06-26 |
0.1083 USD |
89,722.6188 |
0.1140 USD |
0.1068 USD |
0.1085 USD |
0.1084 USD |
| 2023-06-25 |
0.1140 USD |
81,804.3423 |
0.1115 USD |
0.1094 USD |
0.1117 USD |
0.1138 USD |
| 2023-06-24 |
0.1094 USD |
71,812.2334 |
0.1110 USD |
0.1070 USD |
0.1090 USD |
0.1084 USD |
| 2023-06-23 |
0.1118 USD |
128,045.9038 |
0.1084 USD |
0.1070 USD |
0.1090 USD |
0.1106 USD |
| 2023-06-22 |
0.1084 USD |
220,105.0912 |
0.1084 USD |
0.1037 USD |
0.1093 USD |
0.1085 USD |
| 2023-06-21 |
0.1106 USD |
136,329.4374 |
0.1039 USD |
0.1030 USD |
0.1060 USD |
0.1095 USD |
| 2023-06-20 |
0.1041 USD |
92,891.5122 |
0.0994 USD |
0.0965 USD |
0.0984 USD |
0.1032 USD |
| 2023-06-19 |
0.1000 USD |
36,918.4167 |
0.0983 USD |
0.0977 USD |
0.0994 USD |
0.1000 USD |
| 2023-06-18 |
0.1002 USD |
136,838.8743 |
0.1033 USD |
0.0981 USD |
0.1004 USD |
0.1000 USD |
| 2023-06-17 |
0.1013 USD |
176,974.2282 |
0.0980 USD |
0.0978 USD |
0.0992 USD |
0.1032 USD |
| 2023-06-16 |
0.0980 USD |
69,177.6994 |
0.0971 USD |
0.0947 USD |
0.0966 USD |
0.0980 USD |
| 2023-06-15 |
0.0971 USD |
107,257.3288 |
0.0973 USD |
0.0940 USD |
0.0957 USD |
0.0983 USD |
| 2023-06-14 |
0.0973 USD |
211,926.0126 |
0.0990 USD |
0.0943 USD |
0.0974 USD |
0.0974 USD |
| 2023-06-13 |
0.0980 USD |
129,190.8501 |
0.0990 USD |
0.0968 USD |
0.0987 USD |
0.0993 USD |
| 2023-06-12 |
0.0997 USD |
141,536.8034 |
0.1000 USD |
0.0958 USD |
0.0974 USD |
0.0991 USD |
| 2023-06-11 |
0.1000 USD |
148,368.3060 |
0.1012 USD |
0.0984 USD |
0.1001 USD |
0.0995 USD |
| 2023-06-10 |
0.1013 USD |
631,273.0287 |
0.1097 USD |
0.0905 USD |
0.0947 USD |
0.1028 USD |