Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: grtusd
Price
Date Price Volume Open Low High Close
2022-03-16 0.4379 USD 469,598.9294 0.4250 USD 0.4130 USD 0.4208 USD 0.4531 USD
2022-03-15 0.4021 USD 719,275.0550 0.3663 USD 0.3527 USD 0.3626 USD 0.4261 USD
2022-03-14 0.3559 USD 212,645.6510 0.3342 USD 0.3274 USD 0.3317 USD 0.3639 USD
2022-03-13 0.3427 USD 171,517.2383 0.3183 USD 0.3166 USD 0.3190 USD 0.3349 USD
2022-03-12 0.3236 USD 87,183.0422 0.3193 USD 0.3188 USD 0.3223 USD 0.3193 USD
2022-03-11 0.3256 USD 240,322.9209 0.3254 USD 0.3163 USD 0.3194 USD 0.3192 USD
2022-03-10 0.3220 USD 611,631.9680 0.3465 USD 0.3175 USD 0.3211 USD 0.3260 USD
2022-03-09 0.3487 USD 388,861.9583 0.3351 USD 0.3351 USD 0.3393 USD 0.3467 USD
2022-03-08 0.3443 USD 407,443.1901 0.3306 USD 0.3292 USD 0.3362 USD 0.3352 USD
2022-03-07 0.3307 USD 216,168.9188 0.3295 USD 0.3150 USD 0.3196 USD 0.3308 USD
2022-03-06 0.3435 USD 132,409.1391 0.3467 USD 0.3292 USD 0.3376 USD 0.3293 USD
2022-03-05 0.3384 USD 149,426.3720 0.3400 USD 0.3286 USD 0.3337 USD 0.3467 USD
2022-03-04 0.3491 USD 247,659.2059 0.3647 USD 0.3345 USD 0.3395 USD 0.3389 USD
2022-03-03 0.3594 USD 1,833,233.3863 0.3747 USD 0.3548 USD 0.3572 USD 0.3655 USD
2022-03-02 0.3778 USD 476,131.7750 0.3756 USD 0.3637 USD 0.3715 USD 0.3735 USD
2022-03-01 0.3748 USD 524,844.2546 0.3776 USD 0.3659 USD 0.3751 USD 0.3757 USD
2022-02-28 0.3572 USD 412,936.5223 0.3365 USD 0.3273 USD 0.3360 USD 0.3769 USD
2022-02-27 0.3445 USD 433,194.1525 0.3478 USD 0.3294 USD 0.3344 USD 0.3375 USD
2022-02-26 0.3564 USD 438,353.3843 0.3608 USD 0.3438 USD 0.3484 USD 0.3459 USD
2022-02-25 0.3574 USD 467,188.2126 0.3623 USD 0.3407 USD 0.3454 USD 0.3605 USD
2022-02-24 0.3333 USD 691,257.5426 0.3533 USD 0.3035 USD 0.3161 USD 0.3610 USD
2022-02-23 0.3789 USD 347,836.9176 0.3826 USD 0.3534 USD 0.3617 USD 0.3550 USD
2022-02-22 0.3683 USD 339,732.3065 0.3576 USD 0.3486 USD 0.3579 USD 0.3843 USD
2022-02-21 0.3939 USD 291,923.5082 0.3914 USD 0.3550 USD 0.3682 USD 0.3552 USD
2022-02-20 0.3935 USD 203,742.6359 0.4174 USD 0.3780 USD 0.3863 USD 0.3967 USD
2022-02-19 0.4166 USD 171,351.7353 0.4130 USD 0.3990 USD 0.4030 USD 0.4170 USD
2022-02-18 0.4247 USD 193,461.4353 0.4361 USD 0.4094 USD 0.4136 USD 0.4136 USD
2022-02-17 0.4600 USD 327,466.4686 0.4873 USD 0.4322 USD 0.4401 USD 0.4374 USD
2022-02-16 0.4880 USD 528,069.2266 0.4917 USD 0.4729 USD 0.4794 USD 0.4912 USD
2022-02-15 0.4563 USD 665,352.2801 0.4046 USD 0.4046 USD 0.4263 USD 0.4960 USD
2022-02-14 0.3984 USD 244,811.7216 0.4093 USD 0.3859 USD 0.3932 USD 0.4049 USD
2022-02-13 0.4118 USD 290,879.7306 0.4163 USD 0.3978 USD 0.4031 USD 0.4104 USD
2022-02-12 0.4168 USD 263,797.7502 0.4184 USD 0.4058 USD 0.4146 USD 0.4163 USD
2022-02-11 0.4466 USD 477,070.2498 0.4602 USD 0.4134 USD 0.4154 USD 0.4134 USD
2022-02-10 0.4729 USD 409,941.6733 0.4875 USD 0.4500 USD 0.4587 USD 0.4643 USD
2022-02-09 0.4780 USD 399,830.3992 0.4739 USD 0.4595 USD 0.4675 USD 0.4892 USD
2022-02-08 0.4741 USD 706,057.1983 0.5055 USD 0.4555 USD 0.4615 USD 0.4718 USD
2022-02-07 0.4932 USD 466,083.3508 0.4738 USD 0.4620 USD 0.4694 USD 0.5060 USD
2022-02-06 0.4549 USD 164,754.5933 0.4495 USD 0.4389 USD 0.4481 USD 0.4723 USD
2022-02-05 0.4477 USD 426,902.8664 0.4402 USD 0.4373 USD 0.4433 USD 0.4485 USD
2022-02-04 0.4223 USD 445,891.1665 0.4049 USD 0.4023 USD 0.4040 USD 0.4358 USD
2022-02-03 0.3997 USD 347,757.8722 0.4045 USD 0.3919 USD 0.3969 USD 0.4043 USD
2022-02-02 0.4218 USD 497,647.7727 0.4398 USD 0.4026 USD 0.4083 USD 0.4045 USD
2022-02-01 0.4273 USD 424,543.9473 0.4100 USD 0.4082 USD 0.4130 USD 0.4428 USD
2022-01-31 0.4012 USD 590,660.1513 0.3998 USD 0.3794 USD 0.3833 USD 0.4096 USD
2022-01-30 0.4062 USD 313,528.7472 0.4106 USD 0.3952 USD 0.3997 USD 0.3993 USD
2022-01-29 0.4156 USD 302,676.2853 0.4150 USD 0.4068 USD 0.4119 USD 0.4106 USD
2022-01-28 0.4083 USD 459,462.6506 0.4045 USD 0.3958 USD 0.4051 USD 0.4125 USD
2022-01-27 0.3977 USD 342,545.3835 0.4040 USD 0.3847 USD 0.3904 USD 0.4030 USD
2022-01-26 0.4144 USD 903,334.7086 0.4155 USD 0.3959 USD 0.4029 USD 0.4041 USD