Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.1607 USD |
325,546.9905 |
0.1536 USD |
0.1516 USD |
0.1538 USD |
0.1598 USD |
| 2023-02-28 |
0.1528 USD |
762,596.1947 |
0.1566 USD |
0.1525 USD |
0.1546 USD |
0.1546 USD |
| 2023-02-27 |
0.1572 USD |
1,049,560.7293 |
0.1610 USD |
0.1535 USD |
0.1557 USD |
0.1559 USD |
| 2023-02-26 |
0.1609 USD |
733,407.7222 |
0.1487 USD |
0.1483 USD |
0.1526 USD |
0.1601 USD |
| 2023-02-25 |
0.1481 USD |
333,664.8525 |
0.1548 USD |
0.1418 USD |
0.1448 USD |
0.1467 USD |
| 2023-02-24 |
0.1548 USD |
394,934.1485 |
0.1625 USD |
0.1509 USD |
0.1545 USD |
0.1538 USD |
| 2023-02-23 |
0.1619 USD |
449,771.6089 |
0.1647 USD |
0.1595 USD |
0.1621 USD |
0.1620 USD |
| 2023-02-22 |
0.1648 USD |
393,508.2989 |
0.1670 USD |
0.1543 USD |
0.1569 USD |
0.1636 USD |
| 2023-02-21 |
0.1670 USD |
871,613.8693 |
0.1710 USD |
0.1638 USD |
0.1666 USD |
0.1663 USD |
| 2023-02-20 |
0.1717 USD |
531,679.6426 |
0.1693 USD |
0.1635 USD |
0.1699 USD |
0.1708 USD |
| 2023-02-19 |
0.1705 USD |
565,186.1368 |
0.1757 USD |
0.1672 USD |
0.1715 USD |
0.1716 USD |
| 2023-02-18 |
0.1767 USD |
401,667.2573 |
0.1699 USD |
0.1663 USD |
0.1683 USD |
0.1778 USD |
| 2023-02-17 |
0.1690 USD |
590,459.5638 |
0.1649 USD |
0.1635 USD |
0.1689 USD |
0.1703 USD |
| 2023-02-16 |
0.1655 USD |
1,475,530.9982 |
0.1859 USD |
0.1646 USD |
0.1733 USD |
0.1658 USD |
| 2023-02-15 |
0.1849 USD |
878,741.0374 |
0.1704 USD |
0.1652 USD |
0.1687 USD |
0.1843 USD |
| 2023-02-14 |
0.1687 USD |
759,801.5442 |
0.1470 USD |
0.1449 USD |
0.1480 USD |
0.1671 USD |
| 2023-02-13 |
0.1470 USD |
698,274.4890 |
0.1545 USD |
0.1399 USD |
0.1440 USD |
0.1443 USD |
| 2023-02-12 |
0.1532 USD |
1,280,600.7335 |
0.1630 USD |
0.1516 USD |
0.1563 USD |
0.1540 USD |
| 2023-02-11 |
0.1621 USD |
814,809.1653 |
0.1664 USD |
0.1560 USD |
0.1589 USD |
0.1620 USD |
| 2023-02-10 |
0.1640 USD |
1,096,041.6875 |
0.1464 USD |
0.1438 USD |
0.1493 USD |
0.1640 USD |
| 2023-02-09 |
0.1478 USD |
1,191,265.3862 |
0.1760 USD |
0.1407 USD |
0.1503 USD |
0.1428 USD |
| 2023-02-08 |
0.1766 USD |
1,322,165.8028 |
0.2079 USD |
0.1710 USD |
0.1790 USD |
0.1764 USD |
| 2023-02-07 |
0.2051 USD |
2,822,619.5716 |
0.1298 USD |
0.1287 USD |
0.1329 USD |
0.2075 USD |
| 2023-02-06 |
0.1290 USD |
558,695.6280 |
0.1293 USD |
0.1262 USD |
0.1283 USD |
0.1324 USD |
| 2023-02-05 |
0.1301 USD |
946,563.0082 |
0.1136 USD |
0.1100 USD |
0.1125 USD |
0.1280 USD |
| 2023-02-04 |
0.1123 USD |
190,659.8641 |
0.0980 USD |
0.0971 USD |
0.0988 USD |
0.1116 USD |
| 2023-02-03 |
0.0979 USD |
187,888.7772 |
0.0967 USD |
0.0927 USD |
0.0946 USD |
0.0997 USD |
| 2023-02-02 |
0.0958 USD |
487,657.8028 |
0.0940 USD |
0.0927 USD |
0.0944 USD |
0.0964 USD |
| 2023-02-01 |
0.0939 USD |
327,706.7711 |
0.0887 USD |
0.0830 USD |
0.0853 USD |
0.0940 USD |
| 2023-01-31 |
0.0889 USD |
64,621.1216 |
0.0870 USD |
0.0863 USD |
0.0881 USD |
0.0890 USD |
| 2023-01-30 |
0.0867 USD |
475,924.4806 |
0.0980 USD |
0.0854 USD |
0.0878 USD |
0.0860 USD |
| 2023-01-29 |
0.0973 USD |
125,003.0007 |
0.0937 USD |
0.0912 USD |
0.0937 USD |
0.0959 USD |
| 2023-01-28 |
0.0933 USD |
110,853.1142 |
0.0967 USD |
0.0910 USD |
0.0936 USD |
0.0924 USD |
| 2023-01-27 |
0.0946 USD |
250,848.2313 |
0.0902 USD |
0.0870 USD |
0.0908 USD |
0.0945 USD |
| 2023-01-26 |
0.0913 USD |
92,442.7268 |
0.0923 USD |
0.0881 USD |
0.0920 USD |
0.0902 USD |
| 2023-01-25 |
0.0920 USD |
250,218.0673 |
0.0880 USD |
0.0847 USD |
0.0880 USD |
0.0904 USD |
| 2023-01-24 |
0.0895 USD |
755,958.4720 |
0.0890 USD |
0.0870 USD |
0.0894 USD |
0.0880 USD |
| 2023-01-23 |
0.0901 USD |
101,436.1224 |
0.0825 USD |
0.0824 USD |
0.0844 USD |
0.0882 USD |
| 2023-01-22 |
0.0825 USD |
179,264.8038 |
0.0824 USD |
0.0796 USD |
0.0824 USD |
0.0810 USD |
| 2023-01-21 |
0.0839 USD |
524,719.6776 |
0.0841 USD |
0.0800 USD |
0.0842 USD |
0.0827 USD |
| 2023-01-20 |
0.0838 USD |
138,493.4079 |
0.0776 USD |
0.0767 USD |
0.0789 USD |
0.0841 USD |
| 2023-01-19 |
0.0772 USD |
421,364.2029 |
0.0733 USD |
0.0701 USD |
0.0752 USD |
0.0780 USD |
| 2023-01-18 |
0.0737 USD |
179,474.9997 |
0.0820 USD |
0.0726 USD |
0.0766 USD |
0.0743 USD |
| 2023-01-17 |
0.0814 USD |
129,983.1995 |
0.0814 USD |
0.0778 USD |
0.0812 USD |
0.0801 USD |
| 2023-01-16 |
0.0817 USD |
138,452.5607 |
0.0870 USD |
0.0794 USD |
0.0826 USD |
0.0814 USD |
| 2023-01-15 |
0.0852 USD |
337,368.2065 |
0.0809 USD |
0.0772 USD |
0.0791 USD |
0.0874 USD |
| 2023-01-14 |
0.0817 USD |
241,004.1973 |
0.0768 USD |
0.0750 USD |
0.0794 USD |
0.0805 USD |
| 2023-01-13 |
0.0764 USD |
104,507.8811 |
0.0750 USD |
0.0701 USD |
0.0731 USD |
0.0767 USD |
| 2023-01-12 |
0.0739 USD |
259,707.7147 |
0.0723 USD |
0.0701 USD |
0.0719 USD |
0.0757 USD |
| 2023-01-11 |
0.0723 USD |
108,047.2081 |
0.0730 USD |
0.0680 USD |
0.0707 USD |
0.0720 USD |