Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0966 USD |
374,270.5342 |
0.0980 USD |
0.0921 USD |
0.0938 USD |
0.0963 USD |
| 2022-07-04 |
0.0950 USD |
208,756.3753 |
0.0942 USD |
0.0914 USD |
0.0925 USD |
0.0979 USD |
| 2022-07-03 |
0.0924 USD |
129,780.1226 |
0.0940 USD |
0.0906 USD |
0.0918 USD |
0.0942 USD |
| 2022-07-02 |
0.0926 USD |
560,003.2249 |
0.0918 USD |
0.0901 USD |
0.0914 USD |
0.0939 USD |
| 2022-07-01 |
0.0943 USD |
2,441,323.9859 |
0.0949 USD |
0.0900 USD |
0.0914 USD |
0.0918 USD |
| 2022-06-30 |
0.0919 USD |
320,648.3350 |
0.0945 USD |
0.0896 USD |
0.0914 USD |
0.0924 USD |
| 2022-06-29 |
0.0992 USD |
3,301,158.2072 |
0.0998 USD |
0.0934 USD |
0.0959 USD |
0.0943 USD |
| 2022-06-28 |
0.1046 USD |
525,088.1797 |
0.1075 USD |
0.0988 USD |
0.1003 USD |
0.0998 USD |
| 2022-06-27 |
0.1096 USD |
621,030.3651 |
0.1078 USD |
0.1066 USD |
0.1088 USD |
0.1079 USD |
| 2022-06-26 |
0.1163 USD |
226,763.3601 |
0.1169 USD |
0.1075 USD |
0.1100 USD |
0.1080 USD |
| 2022-06-25 |
0.1144 USD |
168,917.3183 |
0.1156 USD |
0.1100 USD |
0.1123 USD |
0.1166 USD |
| 2022-06-24 |
0.1139 USD |
281,569.1578 |
0.1117 USD |
0.1097 USD |
0.1113 USD |
0.1171 USD |
| 2022-06-23 |
0.1115 USD |
841,414.2800 |
0.1046 USD |
0.1042 USD |
0.1087 USD |
0.1117 USD |
| 2022-06-22 |
0.1083 USD |
209,083.9766 |
0.1091 USD |
0.1038 USD |
0.1059 USD |
0.1059 USD |
| 2022-06-21 |
0.1127 USD |
2,385,393.0774 |
0.1039 USD |
0.1018 USD |
0.1045 USD |
0.1087 USD |
| 2022-06-20 |
0.1040 USD |
624,466.1178 |
0.1029 USD |
0.0970 USD |
0.0999 USD |
0.1038 USD |
| 2022-06-19 |
0.1005 USD |
637,984.8607 |
0.0989 USD |
0.0925 USD |
0.0950 USD |
0.1030 USD |
| 2022-06-18 |
0.0964 USD |
820,382.5550 |
0.0987 USD |
0.0891 USD |
0.0920 USD |
0.0986 USD |
| 2022-06-17 |
0.0989 USD |
330,192.4290 |
0.0971 USD |
0.0958 USD |
0.0991 USD |
0.0987 USD |
| 2022-06-16 |
0.1028 USD |
1,121,437.2165 |
0.1120 USD |
0.0943 USD |
0.0967 USD |
0.0964 USD |
| 2022-06-15 |
0.1012 USD |
850,936.0228 |
0.1044 USD |
0.0902 USD |
0.0929 USD |
0.1117 USD |
| 2022-06-14 |
0.1050 USD |
899,651.4955 |
0.1064 USD |
0.0967 USD |
0.1012 USD |
0.1046 USD |
| 2022-06-13 |
0.1058 USD |
1,134,218.0495 |
0.1119 USD |
0.0952 USD |
0.1010 USD |
0.1046 USD |
| 2022-06-12 |
0.1173 USD |
961,695.4713 |
0.1231 USD |
0.1101 USD |
0.1134 USD |
0.1119 USD |
| 2022-06-11 |
0.1258 USD |
737,015.1153 |
0.1370 USD |
0.1200 USD |
0.1230 USD |
0.1217 USD |
| 2022-06-10 |
0.1417 USD |
358,803.6975 |
0.1478 USD |
0.1353 USD |
0.1386 USD |
0.1370 USD |
| 2022-06-09 |
0.1485 USD |
166,144.3932 |
0.1488 USD |
0.1434 USD |
0.1457 USD |
0.1475 USD |
| 2022-06-08 |
0.1513 USD |
207,539.5390 |
0.1543 USD |
0.1473 USD |
0.1491 USD |
0.1483 USD |
| 2022-06-07 |
0.1514 USD |
321,623.7257 |
0.1588 USD |
0.1452 USD |
0.1480 USD |
0.1552 USD |
| 2022-06-06 |
0.1613 USD |
155,173.2404 |
0.1563 USD |
0.1542 USD |
0.1575 USD |
0.1574 USD |
| 2022-06-05 |
0.1625 USD |
251,201.6853 |
0.1649 USD |
0.1560 USD |
0.1579 USD |
0.1561 USD |
| 2022-06-04 |
0.1609 USD |
964,722.4293 |
0.1477 USD |
0.1448 USD |
0.1466 USD |
0.1661 USD |
| 2022-06-03 |
0.1478 USD |
236,176.6515 |
0.1526 USD |
0.1415 USD |
0.1443 USD |
0.1477 USD |
| 2022-06-02 |
0.1464 USD |
234,145.3743 |
0.1467 USD |
0.1405 USD |
0.1431 USD |
0.1521 USD |
| 2022-06-01 |
0.1554 USD |
369,883.9006 |
0.1632 USD |
0.1420 USD |
0.1457 USD |
0.1479 USD |
| 2022-05-31 |
0.1562 USD |
340,692.7880 |
0.1570 USD |
0.1486 USD |
0.1533 USD |
0.1625 USD |
| 2022-05-30 |
0.1506 USD |
875,769.1234 |
0.1425 USD |
0.1410 USD |
0.1428 USD |
0.1562 USD |
| 2022-05-29 |
0.1381 USD |
101,083.0146 |
0.1376 USD |
0.1333 USD |
0.1353 USD |
0.1419 USD |
| 2022-05-28 |
0.1382 USD |
139,634.6236 |
0.1359 USD |
0.1316 USD |
0.1357 USD |
0.1391 USD |
| 2022-05-27 |
0.1391 USD |
251,529.2531 |
0.1382 USD |
0.1314 USD |
0.1351 USD |
0.1345 USD |
| 2022-05-26 |
0.1397 USD |
600,996.2886 |
0.1507 USD |
0.1330 USD |
0.1390 USD |
0.1392 USD |
| 2022-05-25 |
0.1528 USD |
111,135.7368 |
0.1550 USD |
0.1481 USD |
0.1506 USD |
0.1507 USD |
| 2022-05-24 |
0.1528 USD |
809,854.8932 |
0.1543 USD |
0.1438 USD |
0.1491 USD |
0.1544 USD |
| 2022-05-23 |
0.1650 USD |
634,612.2689 |
0.1631 USD |
0.1526 USD |
0.1560 USD |
0.1539 USD |
| 2022-05-22 |
0.1619 USD |
442,459.4928 |
0.1579 USD |
0.1551 USD |
0.1575 USD |
0.1630 USD |
| 2022-05-21 |
0.1552 USD |
238,983.5202 |
0.1510 USD |
0.1477 USD |
0.1507 USD |
0.1582 USD |
| 2022-05-20 |
0.1568 USD |
827,726.6980 |
0.1609 USD |
0.1459 USD |
0.1493 USD |
0.1522 USD |
| 2022-05-19 |
0.1574 USD |
593,779.9719 |
0.1570 USD |
0.1481 USD |
0.1515 USD |
0.1617 USD |
| 2022-05-18 |
0.1670 USD |
1,692,801.3198 |
0.1797 USD |
0.1567 USD |
0.1614 USD |
0.1567 USD |
| 2022-05-17 |
0.1810 USD |
1,093,940.8029 |
0.1735 USD |
0.1683 USD |
0.1755 USD |
0.1801 USD |