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