Crypto exchange Gemini

Market [unlinked] / USD

Identifier on Gemini: grtusd
Price
Date Price Volume Open Low High Close
2022-01-26 0.4144 USD 903,334.7086 0.4155 USD 0.3959 USD 0.4029 USD 0.4041 USD
2022-01-25 0.4017 USD 329,855.6018 0.3932 USD 0.3842 USD 0.3919 USD 0.4169 USD
2022-01-24 0.3696 USD 1,317,988.0066 0.4147 USD 0.3456 USD 0.3550 USD 0.3923 USD
2022-01-23 0.4153 USD 479,068.1880 0.4156 USD 0.3930 USD 0.4020 USD 0.4176 USD
2022-01-22 0.4080 USD 1,294,141.6653 0.4374 USD 0.3666 USD 0.3905 USD 0.4190 USD
2022-01-21 0.4679 USD 1,079,263.5640 0.5001 USD 0.4239 USD 0.4424 USD 0.4404 USD
2022-01-20 0.5352 USD 369,174.1274 0.5254 USD 0.5020 USD 0.5110 USD 0.5020 USD
2022-01-19 0.5243 USD 349,044.2327 0.5313 USD 0.5000 USD 0.5046 USD 0.5275 USD
2022-01-18 0.5321 USD 351,392.8499 0.5477 USD 0.5164 USD 0.5224 USD 0.5334 USD
2022-01-17 0.5608 USD 157,451.3919 0.5904 USD 0.5392 USD 0.5491 USD 0.5474 USD
2022-01-16 0.5878 USD 133,798.7311 0.5958 USD 0.5750 USD 0.5856 USD 0.5903 USD
2022-01-15 0.5893 USD 202,752.2176 0.5793 USD 0.5720 USD 0.5751 USD 0.5957 USD
2022-01-14 0.5751 USD 190,745.7464 0.5694 USD 0.5562 USD 0.5627 USD 0.5798 USD
2022-01-13 0.5990 USD 556,133.0073 0.5947 USD 0.5748 USD 0.5793 USD 0.5780 USD
2022-01-12 0.5855 USD 286,834.5029 0.5693 USD 0.5653 USD 0.5717 USD 0.5933 USD
2022-01-11 0.5559 USD 459,517.8943 0.5431 USD 0.5374 USD 0.5442 USD 0.5661 USD
2022-01-10 0.5547 USD 382,306.1831 0.5835 USD 0.5230 USD 0.5409 USD 0.5432 USD
2022-01-09 0.5839 USD 127,777.9716 0.5730 USD 0.5662 USD 0.5758 USD 0.5834 USD
2022-01-08 0.5837 USD 433,083.8636 0.5924 USD 0.5466 USD 0.5566 USD 0.5778 USD
2022-01-07 0.6116 USD 613,387.4650 0.6378 USD 0.5836 USD 0.5980 USD 0.5924 USD
2022-01-06 0.6286 USD 467,909.9109 0.6301 USD 0.6064 USD 0.6190 USD 0.6431 USD
2022-01-05 0.6827 USD 862,317.8319 0.6791 USD 0.6000 USD 0.6397 USD 0.6360 USD
2022-01-04 0.6749 USD 778,740.7446 0.6582 USD 0.6404 USD 0.6497 USD 0.6841 USD
2022-01-03 0.6716 USD 312,695.9567 0.6760 USD 0.6450 USD 0.6531 USD 0.6582 USD
2022-01-02 0.6712 USD 213,002.7082 0.6652 USD 0.6490 USD 0.6567 USD 0.6771 USD
2022-01-01 0.6463 USD 471,701.5224 0.6457 USD 0.6307 USD 0.6446 USD 0.6585 USD
2021-12-31 0.6521 USD 652,854.8344 0.6454 USD 0.6236 USD 0.6352 USD 0.6493 USD
2021-12-30 0.6426 USD 546,014.8260 0.6324 USD 0.6139 USD 0.6297 USD 0.6454 USD
2021-12-29 0.6572 USD 374,924.1393 0.6649 USD 0.6241 USD 0.6450 USD 0.6287 USD
2021-12-28 0.6895 USD 516,733.6534 0.7382 USD 0.6612 USD 0.6696 USD 0.6649 USD
2021-12-27 0.7577 USD 335,605.8118 0.7366 USD 0.7351 USD 0.7394 USD 0.7396 USD
2021-12-26 0.7263 USD 255,399.0002 0.7216 USD 0.6867 USD 0.6970 USD 0.7353 USD
2021-12-25 0.7066 USD 149,570.7290 0.6962 USD 0.6914 USD 0.7023 USD 0.7245 USD
2021-12-24 0.7267 USD 245,116.3146 0.7334 USD 0.6844 USD 0.6970 USD 0.6970 USD
2021-12-23 0.7146 USD 391,728.5205 0.6951 USD 0.6790 USD 0.6872 USD 0.7355 USD
2021-12-22 0.7150 USD 389,718.7296 0.7109 USD 0.6932 USD 0.7091 USD 0.6947 USD
2021-12-21 0.6779 USD 459,127.2505 0.6211 USD 0.6150 USD 0.6183 USD 0.7100 USD
2021-12-20 0.6216 USD 336,354.1439 0.6475 USD 0.5910 USD 0.5986 USD 0.6227 USD
2021-12-19 0.6293 USD 439,815.9792 0.6063 USD 0.6010 USD 0.6068 USD 0.6418 USD
2021-12-18 0.5991 USD 674,068.9943 0.5910 USD 0.5816 USD 0.5922 USD 0.6092 USD
2021-12-17 0.5964 USD 374,797.9965 0.6139 USD 0.5800 USD 0.5912 USD 0.5947 USD
2021-12-16 0.6468 USD 196,474.0096 0.6411 USD 0.6154 USD 0.6217 USD 0.6154 USD
2021-12-15 0.6240 USD 416,977.6871 0.6382 USD 0.5825 USD 0.5915 USD 0.6399 USD
2021-12-14 0.6134 USD 429,042.8622 0.6009 USD 0.5900 USD 0.6024 USD 0.6320 USD
2021-12-13 0.6246 USD 504,553.2180 0.6858 USD 0.5869 USD 0.6035 USD 0.6009 USD
2021-12-12 0.6836 USD 227,772.9658 0.6688 USD 0.6577 USD 0.6678 USD 0.6838 USD
2021-12-11 0.6520 USD 352,950.8425 0.6378 USD 0.6310 USD 0.6555 USD 0.6714 USD
2021-12-10 0.6818 USD 281,791.4938 0.6879 USD 0.6490 USD 0.6626 USD 0.6490 USD
2021-12-09 0.7094 USD 671,875.4997 0.7625 USD 0.6808 USD 0.6885 USD 0.6918 USD
2021-12-08 0.7289 USD 307,601.6845 0.6882 USD 0.6755 USD 0.6965 USD 0.7516 USD