Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-16 |
0.1800 USD |
850,117.1035 |
0.1993 USD |
0.1716 USD |
0.1765 USD |
0.1718 USD |
| 2022-05-15 |
0.1957 USD |
778,364.9344 |
0.1920 USD |
0.1857 USD |
0.1907 USD |
0.1974 USD |
| 2022-05-14 |
0.1730 USD |
2,646,928.9716 |
0.1487 USD |
0.1437 USD |
0.1478 USD |
0.1885 USD |
| 2022-05-13 |
0.1541 USD |
1,156,012.0025 |
0.1337 USD |
0.1326 USD |
0.1382 USD |
0.1486 USD |
| 2022-05-12 |
0.1361 USD |
1,968,031.5304 |
0.1510 USD |
0.1136 USD |
0.1305 USD |
0.1341 USD |
| 2022-05-11 |
0.1913 USD |
3,218,785.3100 |
0.2458 USD |
0.1426 USD |
0.1563 USD |
0.1511 USD |
| 2022-05-10 |
0.2422 USD |
1,318,618.1686 |
0.2381 USD |
0.2260 USD |
0.2417 USD |
0.2444 USD |
| 2022-05-09 |
0.2611 USD |
950,356.3722 |
0.2999 USD |
0.2439 USD |
0.2521 USD |
0.2488 USD |
| 2022-05-08 |
0.2994 USD |
323,778.7789 |
0.2920 USD |
0.2831 USD |
0.2870 USD |
0.2999 USD |
| 2022-05-07 |
0.2967 USD |
191,796.3586 |
0.2954 USD |
0.2866 USD |
0.2922 USD |
0.2915 USD |
| 2022-05-06 |
0.2929 USD |
318,664.6774 |
0.3015 USD |
0.2810 USD |
0.2915 USD |
0.2958 USD |