Market [unlinked] / USD
Identifier on Gemini: grtusd
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 |