Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
0.1469 USD |
266,549.2214 |
0.1475 USD |
0.1415 USD |
0.1432 USD |
0.1433 USD |
| 2022-08-12 |
0.1431 USD |
273,859.7121 |
0.1424 USD |
0.1380 USD |
0.1399 USD |
0.1463 USD |
| 2022-08-11 |
0.1434 USD |
515,712.9827 |
0.1469 USD |
0.1410 USD |
0.1422 USD |
0.1421 USD |
| 2022-08-10 |
0.1431 USD |
386,944.7076 |
0.1398 USD |
0.1356 USD |
0.1366 USD |
0.1465 USD |
| 2022-08-09 |
0.1429 USD |
364,386.3272 |
0.1491 USD |
0.1363 USD |
0.1386 USD |
0.1400 USD |
| 2022-08-08 |
0.1493 USD |
854,923.7536 |
0.1282 USD |
0.1281 USD |
0.1300 USD |
0.1485 USD |
| 2022-08-07 |
0.1280 USD |
363,557.2461 |
0.1276 USD |
0.1253 USD |
0.1264 USD |
0.1282 USD |
| 2022-08-06 |
0.1316 USD |
331,884.0624 |
0.1311 USD |
0.1275 USD |
0.1296 USD |
0.1280 USD |
| 2022-08-05 |
0.1260 USD |
322,326.1780 |
0.1206 USD |
0.1200 USD |
0.1233 USD |
0.1294 USD |
| 2022-08-04 |
0.1205 USD |
148,320.7641 |
0.1182 USD |
0.1175 USD |
0.1194 USD |
0.1206 USD |
| 2022-08-03 |
0.1199 USD |
173,085.9634 |
0.1169 USD |
0.1146 USD |
0.1171 USD |
0.1180 USD |
| 2022-08-02 |
0.1190 USD |
642,793.7351 |
0.1242 USD |
0.1142 USD |
0.1158 USD |
0.1185 USD |
| 2022-08-01 |
0.1266 USD |
269,152.7798 |
0.1285 USD |
0.1219 USD |
0.1240 USD |
0.1242 USD |
| 2022-07-31 |
0.1350 USD |
326,458.6062 |
0.1320 USD |
0.1270 USD |
0.1281 USD |
0.1275 USD |
| 2022-07-30 |
0.1375 USD |
923,351.2864 |
0.1272 USD |
0.1265 USD |
0.1296 USD |
0.1300 USD |
| 2022-07-29 |
0.1273 USD |
666,148.6778 |
0.1149 USD |
0.1137 USD |
0.1188 USD |
0.1303 USD |
| 2022-07-28 |
0.1141 USD |
1,053,143.6490 |
0.1113 USD |
0.1060 USD |
0.1095 USD |
0.1150 USD |
| 2022-07-27 |
0.1020 USD |
479,317.2966 |
0.0974 USD |
0.0947 USD |
0.0958 USD |
0.1097 USD |
| 2022-07-26 |
0.0953 USD |
233,412.0864 |
0.0958 USD |
0.0931 USD |
0.0942 USD |
0.0971 USD |
| 2022-07-25 |
0.1012 USD |
238,735.4723 |
0.1050 USD |
0.0983 USD |
0.1003 USD |
0.0983 USD |
| 2022-07-24 |
0.1060 USD |
111,519.6067 |
0.1063 USD |
0.1046 USD |
0.1053 USD |
0.1051 USD |
| 2022-07-23 |
0.1052 USD |
204,158.4649 |
0.1043 USD |
0.1008 USD |
0.1019 USD |
0.1063 USD |
| 2022-07-22 |
0.1093 USD |
607,502.5325 |
0.1071 USD |
0.1037 USD |
0.1046 USD |
0.1039 USD |
| 2022-07-21 |
0.1062 USD |
655,598.1536 |
0.1049 USD |
0.1013 USD |
0.1033 USD |
0.1075 USD |
| 2022-07-20 |
0.1155 USD |
694,328.0601 |
0.1147 USD |
0.1043 USD |
0.1066 USD |
0.1066 USD |
| 2022-07-19 |
0.1117 USD |
447,849.4773 |
0.1102 USD |
0.1062 USD |
0.1088 USD |
0.1143 USD |
| 2022-07-18 |
0.1098 USD |
1,055,313.4105 |
0.0979 USD |
0.0979 USD |
0.0997 USD |
0.1102 USD |
| 2022-07-17 |
0.0998 USD |
328,877.2881 |
0.1012 USD |
0.0979 USD |
0.0992 USD |
0.0988 USD |
| 2022-07-16 |
0.1001 USD |
101,076.1911 |
0.0985 USD |
0.0963 USD |
0.0972 USD |
0.1006 USD |
| 2022-07-15 |
0.0987 USD |
200,497.2193 |
0.0960 USD |
0.0950 USD |
0.0965 USD |
0.0986 USD |
| 2022-07-14 |
0.0936 USD |
168,661.5944 |
0.0940 USD |
0.0896 USD |
0.0908 USD |
0.0954 USD |
| 2022-07-13 |
0.0896 USD |
401,247.6017 |
0.0872 USD |
0.0846 USD |
0.0875 USD |
0.0936 USD |
| 2022-07-12 |
0.0908 USD |
359,482.4495 |
0.0915 USD |
0.0873 USD |
0.0894 USD |
0.0894 USD |
| 2022-07-11 |
0.0964 USD |
484,111.8595 |
0.1001 USD |
0.0910 USD |
0.0921 USD |
0.0918 USD |
| 2022-07-10 |
0.1003 USD |
387,180.3812 |
0.1058 USD |
0.0985 USD |
0.0998 USD |
0.1003 USD |
| 2022-07-09 |
0.1047 USD |
107,420.2460 |
0.0996 USD |
0.0992 USD |
0.1013 USD |
0.1065 USD |
| 2022-07-08 |
0.1006 USD |
308,105.1437 |
0.1026 USD |
0.0974 USD |
0.0990 USD |
0.1010 USD |
| 2022-07-07 |
0.1020 USD |
409,319.7584 |
0.0989 USD |
0.0983 USD |
0.0996 USD |
0.1026 USD |
| 2022-07-06 |
0.0978 USD |
235,458.8464 |
0.0967 USD |
0.0953 USD |
0.0966 USD |
0.0994 USD |
| 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 |