Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
0.3063 USD |
572,871.1047 |
0.3447 USD |
0.2866 USD |
0.2965 USD |
0.2984 USD |
| 2022-05-04 |
0.3193 USD |
1,276,844.0518 |
0.3190 USD |
0.3109 USD |
0.3163 USD |
0.3402 USD |
| 2022-05-03 |
0.3208 USD |
662,632.1323 |
0.3078 USD |
0.3034 USD |
0.3078 USD |
0.3191 USD |
| 2022-05-02 |
0.3080 USD |
465,105.1106 |
0.3155 USD |
0.2980 USD |
0.3027 USD |
0.3072 USD |
| 2022-05-01 |
0.3096 USD |
498,903.4357 |
0.3067 USD |
0.3026 USD |
0.3108 USD |
0.3166 USD |
| 2022-04-30 |
0.3346 USD |
690,676.7335 |
0.3498 USD |
0.2922 USD |
0.3218 USD |
0.3064 USD |
| 2022-04-29 |
0.3493 USD |
1,058,551.1437 |
0.3587 USD |
0.3371 USD |
0.3455 USD |
0.3467 USD |
| 2022-04-28 |
0.3832 USD |
788,878.7787 |
0.3677 USD |
0.3569 USD |
0.3628 USD |
0.3587 USD |
| 2022-04-27 |
0.3522 USD |
712,094.9410 |
0.3377 USD |
0.3333 USD |
0.3409 USD |
0.3659 USD |
| 2022-04-26 |
0.3806 USD |
990,101.6206 |
0.3598 USD |
0.3364 USD |
0.3456 USD |
0.3371 USD |
| 2022-04-25 |
0.3437 USD |
588,402.4033 |
0.3575 USD |
0.3261 USD |
0.3312 USD |
0.3574 USD |
| 2022-04-24 |
0.3568 USD |
171,531.2685 |
0.3544 USD |
0.3470 USD |
0.3527 USD |
0.3584 USD |
| 2022-04-23 |
0.3555 USD |
566,687.7619 |
0.3539 USD |
0.3439 USD |
0.3486 USD |
0.3537 USD |
| 2022-04-22 |
0.3548 USD |
262,175.3778 |
0.3545 USD |
0.3486 USD |
0.3524 USD |
0.3539 USD |
| 2022-04-21 |
0.3786 USD |
597,015.9904 |
0.3629 USD |
0.3500 USD |
0.3560 USD |
0.3541 USD |
| 2022-04-20 |
0.3698 USD |
472,628.8799 |
0.3617 USD |
0.3551 USD |
0.3584 USD |
0.3626 USD |
| 2022-04-19 |
0.3633 USD |
171,456.3352 |
0.3626 USD |
0.3566 USD |
0.3601 USD |
0.3624 USD |
| 2022-04-18 |
0.3480 USD |
179,306.1204 |
0.3492 USD |
0.3317 USD |
0.3388 USD |
0.3614 USD |
| 2022-04-17 |
0.3638 USD |
69,622.9156 |
0.3626 USD |
0.3558 USD |
0.3606 USD |
0.3558 USD |
| 2022-04-16 |
0.3634 USD |
74,192.9971 |
0.3688 USD |
0.3564 USD |
0.3603 USD |
0.3639 USD |
| 2022-04-15 |
0.3651 USD |
119,662.0638 |
0.3636 USD |
0.3587 USD |
0.3645 USD |
0.3694 USD |
| 2022-04-14 |
0.3756 USD |
293,466.1940 |
0.3840 USD |
0.3567 USD |
0.3609 USD |
0.3637 USD |
| 2022-04-13 |
0.3733 USD |
183,149.0415 |
0.3725 USD |
0.3632 USD |
0.3675 USD |
0.3841 USD |
| 2022-04-12 |
0.3641 USD |
263,388.5060 |
0.3486 USD |
0.3468 USD |
0.3529 USD |
0.3732 USD |
| 2022-04-11 |
0.3687 USD |
380,322.1623 |
0.3838 USD |
0.3422 USD |
0.3508 USD |
0.3460 USD |
| 2022-04-10 |
0.3996 USD |
153,707.7464 |
0.4066 USD |
0.3852 USD |
0.3901 USD |
0.3876 USD |
| 2022-04-09 |
0.4000 USD |
154,980.2561 |
0.3937 USD |
0.3911 USD |
0.3969 USD |
0.4064 USD |
| 2022-04-08 |
0.4082 USD |
583,289.4608 |
0.4318 USD |
0.3882 USD |
0.3944 USD |
0.3943 USD |
| 2022-04-07 |
0.4229 USD |
412,250.3019 |
0.4126 USD |
0.4076 USD |
0.4185 USD |
0.4311 USD |
| 2022-04-06 |
0.4359 USD |
784,267.6342 |
0.4600 USD |
0.4112 USD |
0.4222 USD |
0.4131 USD |
| 2022-04-05 |
0.4751 USD |
433,773.2779 |
0.4931 USD |
0.4596 USD |
0.4680 USD |
0.4611 USD |
| 2022-04-04 |
0.4907 USD |
422,542.4382 |
0.5176 USD |
0.4675 USD |
0.4801 USD |
0.4935 USD |
| 2022-04-03 |
0.5139 USD |
486,608.4444 |
0.5182 USD |
0.4941 USD |
0.5082 USD |
0.5173 USD |
| 2022-04-02 |
0.5146 USD |
871,013.0682 |
0.4857 USD |
0.4818 USD |
0.4974 USD |
0.5159 USD |
| 2022-04-01 |
0.4674 USD |
519,825.2568 |
0.4699 USD |
0.4353 USD |
0.4509 USD |
0.4847 USD |
| 2022-03-31 |
0.4930 USD |
540,512.5422 |
0.4819 USD |
0.4632 USD |
0.4717 USD |
0.4708 USD |
| 2022-03-30 |
0.4814 USD |
385,846.3051 |
0.4889 USD |
0.4583 USD |
0.4657 USD |
0.4831 USD |
| 2022-03-29 |
0.4724 USD |
518,383.5962 |
0.4330 USD |
0.4330 USD |
0.4491 USD |
0.4899 USD |
| 2022-03-28 |
0.4577 USD |
803,813.7439 |
0.4311 USD |
0.4279 USD |
0.4346 USD |
0.4393 USD |
| 2022-03-27 |
0.4187 USD |
479,309.8063 |
0.4106 USD |
0.4068 USD |
0.4136 USD |
0.4294 USD |
| 2022-03-26 |
0.4110 USD |
154,639.8269 |
0.4096 USD |
0.4054 USD |
0.4095 USD |
0.4107 USD |
| 2022-03-25 |
0.4305 USD |
451,074.1050 |
0.4399 USD |
0.4023 USD |
0.4100 USD |
0.4098 USD |
| 2022-03-24 |
0.4300 USD |
659,638.0841 |
0.4245 USD |
0.4107 USD |
0.4234 USD |
0.4375 USD |
| 2022-03-23 |
0.4212 USD |
259,150.3813 |
0.4100 USD |
0.4018 USD |
0.4101 USD |
0.4254 USD |
| 2022-03-22 |
0.4148 USD |
288,528.5421 |
0.4123 USD |
0.4048 USD |
0.4088 USD |
0.4091 USD |
| 2022-03-21 |
0.4091 USD |
391,569.8250 |
0.3899 USD |
0.3809 USD |
0.3887 USD |
0.4136 USD |
| 2022-03-20 |
0.4036 USD |
162,155.6294 |
0.4113 USD |
0.3891 USD |
0.3956 USD |
0.3901 USD |
| 2022-03-19 |
0.4160 USD |
218,860.4726 |
0.4107 USD |
0.4063 USD |
0.4127 USD |
0.4102 USD |
| 2022-03-18 |
0.4107 USD |
268,736.1966 |
0.4088 USD |
0.3980 USD |
0.4024 USD |
0.4104 USD |
| 2022-03-17 |
0.4154 USD |
282,670.0300 |
0.4532 USD |
0.4018 USD |
0.4094 USD |
0.4101 USD |