Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
1.0175 USD |
311,565.3453 |
1.0425 USD |
0.9947 USD |
1.0054 USD |
0.9998 USD |
| 2021-08-20 |
1.0470 USD |
1,022,456.8553 |
0.9822 USD |
0.9804 USD |
1.0367 USD |
1.0337 USD |
| 2021-08-19 |
0.9168 USD |
348,266.6147 |
0.8550 USD |
0.8322 USD |
0.8569 USD |
0.9501 USD |
| 2021-08-18 |
0.8547 USD |
1,177,085.9925 |
0.8700 USD |
0.8165 USD |
0.8432 USD |
0.8619 USD |
| 2021-08-17 |
0.9215 USD |
1,498,541.4705 |
0.8595 USD |
0.8204 USD |
0.8595 USD |
0.8769 USD |
| 2021-08-16 |
0.8912 USD |
1,210,322.9890 |
0.9002 USD |
0.8594 USD |
0.8733 USD |
0.8676 USD |
| 2021-08-15 |
0.8829 USD |
495,672.9499 |
0.8986 USD |
0.8469 USD |
0.8664 USD |
0.8999 USD |
| 2021-08-14 |
0.9206 USD |
347,781.7708 |
0.9281 USD |
0.8701 USD |
0.8944 USD |
0.9019 USD |
| 2021-08-13 |
0.9098 USD |
649,945.4061 |
0.8923 USD |
0.8755 USD |
0.8850 USD |
0.9208 USD |
| 2021-08-12 |
0.8403 USD |
1,688,150.8883 |
0.7904 USD |
0.7623 USD |
0.7838 USD |
0.8563 USD |
| 2021-08-11 |
0.8283 USD |
1,343,676.7424 |
0.7484 USD |
0.7451 USD |
0.7606 USD |
0.7955 USD |
| 2021-08-10 |
0.7423 USD |
620,923.4181 |
0.7097 USD |
0.6985 USD |
0.7142 USD |
0.7455 USD |
| 2021-08-09 |
0.6965 USD |
1,856,194.7411 |
0.6711 USD |
0.6472 USD |
0.6586 USD |
0.7099 USD |
| 2021-08-08 |
0.6882 USD |
648,848.5868 |
0.7321 USD |
0.6594 USD |
0.6714 USD |
0.6706 USD |
| 2021-08-07 |
0.7298 USD |
486,612.7623 |
0.7016 USD |
0.6961 USD |
0.7077 USD |
0.7273 USD |
| 2021-08-06 |
0.6994 USD |
266,143.9612 |
0.6995 USD |
0.6708 USD |
0.6767 USD |
0.7028 USD |
| 2021-08-05 |
0.6745 USD |
332,412.5738 |
0.6690 USD |
0.6422 USD |
0.6497 USD |
0.7068 USD |
| 2021-08-04 |
0.6550 USD |
323,451.7612 |
0.6447 USD |
0.6242 USD |
0.6316 USD |
0.6707 USD |
| 2021-08-03 |
0.6732 USD |
376,568.2927 |
0.6921 USD |
0.6400 USD |
0.6500 USD |
0.6468 USD |
| 2021-08-02 |
0.6554 USD |
1,781,089.7562 |
0.6632 USD |
0.6354 USD |
0.6450 USD |
0.6894 USD |
| 2021-08-01 |
0.6872 USD |
2,851,273.0662 |
0.6250 USD |
0.6173 USD |
0.6490 USD |
0.6612 USD |
| 2021-07-31 |
0.6260 USD |
1,919,309.1916 |
0.5956 USD |
0.5879 USD |
0.6002 USD |
0.6308 USD |
| 2021-07-30 |
0.5816 USD |
182,115.4367 |
0.5840 USD |
0.5568 USD |
0.5677 USD |
0.5945 USD |
| 2021-07-29 |
0.5970 USD |
254,183.0301 |
0.5585 USD |
0.5493 USD |
0.5562 USD |
0.5958 USD |
| 2021-07-28 |
0.5619 USD |
172,507.0790 |
0.5686 USD |
0.5493 USD |
0.5595 USD |
0.5557 USD |
| 2021-07-27 |
0.5579 USD |
135,083.2896 |
0.5511 USD |
0.5256 USD |
0.5393 USD |
0.5623 USD |
| 2021-07-26 |
0.5810 USD |
709,821.5304 |
0.5421 USD |
0.5409 USD |
0.5629 USD |
0.5624 USD |
| 2021-07-25 |
0.5380 USD |
129,116.3976 |
0.5503 USD |
0.5269 USD |
0.5307 USD |
0.5301 USD |
| 2021-07-24 |
0.5678 USD |
282,584.1921 |
0.5530 USD |
0.5361 USD |
0.5450 USD |
0.5450 USD |
| 2021-07-23 |
0.5429 USD |
196,148.5525 |
0.5606 USD |
0.5186 USD |
0.5227 USD |
0.5503 USD |
| 2021-07-22 |
0.5507 USD |
114,705.4905 |
0.5547 USD |
0.5308 USD |
0.5425 USD |
0.5541 USD |
| 2021-07-21 |
0.5497 USD |
237,875.4423 |
0.4916 USD |
0.4750 USD |
0.4837 USD |
0.5533 USD |
| 2021-07-20 |
0.4935 USD |
198,298.0918 |
0.5070 USD |
0.4763 USD |
0.4852 USD |
0.4960 USD |
| 2021-07-19 |
0.5205 USD |
417,067.9512 |
0.5514 USD |
0.5050 USD |
0.5117 USD |
0.5132 USD |
| 2021-07-18 |
0.5620 USD |
165,983.3439 |
0.5601 USD |
0.5491 USD |
0.5517 USD |
0.5517 USD |
| 2021-07-17 |
0.5662 USD |
199,329.9909 |
0.5804 USD |
0.5577 USD |
0.5608 USD |
0.5601 USD |
| 2021-07-16 |
0.5889 USD |
370,243.8773 |
0.5967 USD |
0.5759 USD |
0.5806 USD |
0.5782 USD |
| 2021-07-15 |
0.6044 USD |
391,485.8123 |
0.6392 USD |
0.5917 USD |
0.6018 USD |
0.5968 USD |
| 2021-07-14 |
0.6261 USD |
238,420.6799 |
0.6271 USD |
0.5955 USD |
0.6075 USD |
0.6354 USD |
| 2021-07-13 |
0.6554 USD |
192,824.1314 |
0.6748 USD |
0.6293 USD |
0.6348 USD |
0.6348 USD |
| 2021-07-12 |
0.6981 USD |
203,948.0539 |
0.7126 USD |
0.6628 USD |
0.6709 USD |
0.6702 USD |
| 2021-07-11 |
0.7217 USD |
273,587.2754 |
0.6856 USD |
0.6841 USD |
0.6915 USD |
0.7125 USD |
| 2021-07-10 |
0.6675 USD |
202,457.4353 |
0.6912 USD |
0.6510 USD |
0.6627 USD |
0.6854 USD |
| 2021-07-09 |
0.6761 USD |
195,082.9609 |
0.6528 USD |
0.6304 USD |
0.6380 USD |
0.6920 USD |
| 2021-07-08 |
0.6805 USD |
849,316.6592 |
0.7072 USD |
0.6336 USD |
0.6503 USD |
0.6518 USD |
| 2021-07-07 |
0.7224 USD |
291,777.9931 |
0.7040 USD |
0.6882 USD |
0.7035 USD |
0.7068 USD |
| 2021-07-06 |
0.7201 USD |
428,118.5303 |
0.7354 USD |
0.6875 USD |
0.7078 USD |
0.7049 USD |
| 2021-07-05 |
0.7512 USD |
523,303.8686 |
0.7230 USD |
0.6979 USD |
0.7188 USD |
0.7408 USD |
| 2021-07-04 |
0.7096 USD |
569,079.4929 |
0.6748 USD |
0.6459 USD |
0.6585 USD |
0.7235 USD |
| 2021-07-03 |
0.6337 USD |
705,390.3586 |
0.6044 USD |
0.5892 USD |
0.6029 USD |
0.6730 USD |