Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
0.6934 USD |
315,957.1595 |
0.6802 USD |
0.6594 USD |
0.6701 USD |
0.6884 USD |
| 2021-06-16 |
0.7159 USD |
781,783.7354 |
0.7173 USD |
0.6751 USD |
0.6877 USD |
0.6768 USD |
| 2021-06-15 |
0.7231 USD |
1,055,739.0645 |
0.6822 USD |
0.6753 USD |
0.6878 USD |
0.7215 USD |
| 2021-06-14 |
0.6891 USD |
681,908.6508 |
0.6863 USD |
0.6640 USD |
0.6739 USD |
0.6814 USD |
| 2021-06-13 |
0.6307 USD |
409,899.0346 |
0.6060 USD |
0.5850 USD |
0.5947 USD |
0.6704 USD |
| 2021-06-12 |
0.5982 USD |
298,235.5898 |
0.6138 USD |
0.5681 USD |
0.5831 USD |
0.6060 USD |
| 2021-06-11 |
0.6408 USD |
487,464.2090 |
0.6609 USD |
0.6051 USD |
0.6157 USD |
0.6130 USD |
| 2021-06-10 |
0.6817 USD |
450,235.9450 |
0.7088 USD |
0.6542 USD |
0.6689 USD |
0.6625 USD |
| 2021-06-09 |
0.7030 USD |
543,158.4522 |
0.6899 USD |
0.6600 USD |
0.6765 USD |
0.7076 USD |
| 2021-06-08 |
0.6842 USD |
1,375,585.6486 |
0.6962 USD |
0.6291 USD |
0.6581 USD |
0.7049 USD |
| 2021-06-07 |
0.7832 USD |
754,478.7273 |
0.7836 USD |
0.7050 USD |
0.7241 USD |
0.7172 USD |
| 2021-06-06 |
0.7742 USD |
310,311.0841 |
0.7577 USD |
0.7471 USD |
0.7585 USD |
0.7761 USD |
| 2021-06-05 |
0.7789 USD |
718,806.5305 |
0.8020 USD |
0.7223 USD |
0.7477 USD |
0.7551 USD |
| 2021-06-04 |
0.8360 USD |
827,545.0238 |
0.9501 USD |
0.7530 USD |
0.7964 USD |
0.8070 USD |
| 2021-06-03 |
0.8804 USD |
843,470.6839 |
0.7680 USD |
0.7553 USD |
0.7658 USD |
0.9471 USD |
| 2021-06-02 |
0.7748 USD |
344,613.1252 |
0.7673 USD |
0.7383 USD |
0.7562 USD |
0.7712 USD |
| 2021-06-01 |
0.7888 USD |
416,665.4736 |
0.7923 USD |
0.7500 USD |
0.7646 USD |
0.7582 USD |
| 2021-05-31 |
0.7808 USD |
688,718.4304 |
0.7396 USD |
0.6921 USD |
0.7073 USD |
0.7965 USD |
| 2021-05-30 |
0.6808 USD |
543,789.2195 |
0.6266 USD |
0.5900 USD |
0.6032 USD |
0.7672 USD |
| 2021-05-29 |
0.6377 USD |
444,727.0102 |
0.6500 USD |
0.5966 USD |
0.6125 USD |
0.6315 USD |
| 2021-05-28 |
0.6740 USD |
1,059,179.5036 |
0.7716 USD |
0.6000 USD |
0.6407 USD |
0.6401 USD |
| 2021-05-27 |
0.7943 USD |
690,721.9789 |
0.8431 USD |
0.7520 USD |
0.7711 USD |
0.7716 USD |
| 2021-05-26 |
0.8453 USD |
550,274.7417 |
0.8216 USD |
0.8047 USD |
0.8307 USD |
0.8306 USD |
| 2021-05-25 |
0.7838 USD |
630,320.7250 |
0.8236 USD |
0.7248 USD |
0.7487 USD |
0.8226 USD |
| 2021-05-24 |
0.7579 USD |
820,372.9041 |
0.6500 USD |
0.6317 USD |
0.6573 USD |
0.8105 USD |
| 2021-05-23 |
0.6321 USD |
1,156,984.1713 |
0.7920 USD |
0.5060 USD |
0.5819 USD |
0.6524 USD |
| 2021-05-22 |
0.8027 USD |
429,786.1129 |
0.8576 USD |
0.7628 USD |
0.7860 USD |
0.7895 USD |
| 2021-05-21 |
0.8424 USD |
1,035,875.3454 |
0.9078 USD |
0.7531 USD |
0.7930 USD |
0.8385 USD |
| 2021-05-20 |
0.8703 USD |
1,039,651.0822 |
0.7500 USD |
0.7065 USD |
0.7661 USD |
0.9157 USD |
| 2021-05-19 |
0.9162 USD |
1,536,091.9151 |
1.2276 USD |
0.7501 USD |
0.8216 USD |
0.8149 USD |
| 2021-05-18 |
1.2116 USD |
388,769.8646 |
1.1965 USD |
1.1772 USD |
1.2104 USD |
1.2410 USD |
| 2021-05-17 |
1.2304 USD |
889,140.1123 |
1.2980 USD |
1.1699 USD |
1.2064 USD |
1.2052 USD |
| 2021-05-16 |
1.3178 USD |
304,967.7141 |
1.3140 USD |
1.2304 USD |
1.2784 USD |
1.3001 USD |
| 2021-05-15 |
1.4275 USD |
833,431.6256 |
1.3658 USD |
1.3078 USD |
1.3611 USD |
1.3633 USD |
| 2021-05-14 |
1.3491 USD |
347,157.4294 |
1.3130 USD |
1.2894 USD |
1.3172 USD |
1.3614 USD |
| 2021-05-13 |
1.3105 USD |
348,771.5285 |
1.3300 USD |
1.2352 USD |
1.2761 USD |
1.2591 USD |
| 2021-05-12 |
1.4304 USD |
517,126.5801 |
1.4624 USD |
1.3300 USD |
1.4012 USD |
1.3427 USD |
| 2021-05-11 |
1.4133 USD |
321,513.9114 |
1.3873 USD |
1.3298 USD |
1.3728 USD |
1.4638 USD |
| 2021-05-10 |
1.4527 USD |
236,047.2629 |
1.5417 USD |
1.2601 USD |
1.4023 USD |
1.3917 USD |
| 2021-05-09 |
1.5371 USD |
221,023.6493 |
1.5887 USD |
1.4800 USD |
1.5217 USD |
1.5387 USD |
| 2021-05-08 |
1.5954 USD |
181,705.4093 |
1.5980 USD |
1.5641 USD |
1.5907 USD |
1.5823 USD |
| 2021-05-07 |
1.6374 USD |
209,885.0725 |
1.6075 USD |
1.5259 USD |
1.5661 USD |
1.5980 USD |
| 2021-05-06 |
1.6011 USD |
452,521.8929 |
1.5407 USD |
1.5098 USD |
1.5342 USD |
1.6181 USD |
| 2021-05-05 |
1.5159 USD |
136,918.5360 |
1.4300 USD |
1.4280 USD |
1.4898 USD |
1.5445 USD |
| 2021-05-04 |
1.5028 USD |
242,179.3034 |
1.5928 USD |
1.4191 USD |
1.4707 USD |
1.4720 USD |
| 2021-05-03 |
1.6376 USD |
185,428.9322 |
1.6130 USD |
1.5739 USD |
1.5976 USD |
1.5928 USD |
| 2021-05-02 |
1.6186 USD |
135,997.5703 |
1.6725 USD |
1.5480 USD |
1.5788 USD |
1.6130 USD |
| 2021-05-01 |
1.6454 USD |
183,860.7708 |
1.5624 USD |
1.5528 USD |
1.5671 USD |
1.6691 USD |
| 2021-04-30 |
1.5315 USD |
199,009.8040 |
1.4978 USD |
1.4715 USD |
1.5021 USD |
1.5456 USD |
| 2021-04-29 |
1.4966 USD |
238,328.3800 |
1.5342 USD |
1.4428 USD |
1.4752 USD |
1.4959 USD |