Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.1470 USD |
409,109.3024 |
0.1527 USD |
0.1381 USD |
0.1407 USD |
0.1453 USD |
| 2024-01-22 |
0.1527 USD |
131,562.2131 |
0.1613 USD |
0.1486 USD |
0.1514 USD |
0.1486 USD |
| 2024-01-21 |
0.1617 USD |
38,117.8738 |
0.1592 USD |
0.1592 USD |
0.1593 USD |
0.1643 USD |
| 2024-01-20 |
0.1574 USD |
48,381.2181 |
0.1550 USD |
0.1541 USD |
0.1550 USD |
0.1616 USD |
| 2024-01-19 |
0.1550 USD |
203,662.1672 |
0.1570 USD |
0.1473 USD |
0.1507 USD |
0.1550 USD |
| 2024-01-18 |
0.1570 USD |
125,136.3603 |
0.1696 USD |
0.1524 USD |
0.1572 USD |
0.1570 USD |
| 2024-01-17 |
0.1696 USD |
99,459.5535 |
0.1717 USD |
0.1646 USD |
0.1666 USD |
0.1646 USD |
| 2024-01-16 |
0.1719 USD |
100,785.3638 |
0.1645 USD |
0.1639 USD |
0.1653 USD |
0.1688 USD |
| 2024-01-15 |
0.1645 USD |
84,967.9828 |
0.1661 USD |
0.1612 USD |
0.1638 USD |
0.1645 USD |
| 2024-01-14 |
0.1626 USD |
126,000.4042 |
0.1715 USD |
0.1653 USD |
0.1676 USD |
0.1676 USD |
| 2024-01-13 |
0.1715 USD |
144,769.9754 |
0.1773 USD |
0.1709 USD |
0.1716 USD |
0.1715 USD |
| 2024-01-12 |
0.1769 USD |
544,520.2105 |
0.1848 USD |
0.1701 USD |
0.1790 USD |
0.1744 USD |
| 2024-01-11 |
0.1899 USD |
308,921.0402 |
0.1793 USD |
0.1767 USD |
0.1793 USD |
0.1874 USD |
| 2024-01-10 |
0.1793 USD |
135,800.2705 |
0.1604 USD |
0.1589 USD |
0.1616 USD |
0.1817 USD |
| 2024-01-09 |
0.1616 USD |
109,328.7560 |
0.1694 USD |
0.1543 USD |
0.1593 USD |
0.1616 USD |
| 2024-01-08 |
0.1694 USD |
152,249.3893 |
0.1632 USD |
0.1518 USD |
0.1553 USD |
0.1694 USD |
| 2024-01-07 |
0.1593 USD |
151,036.0910 |
0.1718 USD |
0.1616 USD |
0.1671 USD |
0.1646 USD |
| 2024-01-06 |
0.1722 USD |
141,377.5782 |
0.1821 USD |
0.1663 USD |
0.1704 USD |
0.1722 USD |
| 2024-01-05 |
0.1837 USD |
213,925.5086 |
0.1969 USD |
0.1790 USD |
0.1826 USD |
0.1830 USD |
| 2024-01-04 |
0.1968 USD |
497,563.3456 |
0.1934 USD |
0.1836 USD |
0.1880 USD |
0.1997 USD |
| 2024-01-03 |
0.1905 USD |
519,035.3319 |
0.2110 USD |
0.1754 USD |
0.1884 USD |
0.1930 USD |
| 2024-01-02 |
0.2110 USD |
549,935.6331 |
0.2203 USD |
0.2044 USD |
0.2091 USD |
0.2095 USD |
| 2024-01-01 |
0.2204 USD |
392,919.9015 |
0.1854 USD |
0.1838 USD |
0.1879 USD |
0.2203 USD |
| 2023-12-31 |
0.1837 USD |
166,384.5867 |
0.1766 USD |
0.1730 USD |
0.1800 USD |
0.1816 USD |
| 2023-12-30 |
0.1783 USD |
317,539.3721 |
0.1824 USD |
0.1600 USD |
0.1754 USD |
0.1783 USD |
| 2023-12-29 |
0.1796 USD |
706,898.2570 |
0.1886 USD |
0.1716 USD |
0.1823 USD |
0.1796 USD |
| 2023-12-28 |
0.1886 USD |
928,712.4829 |
0.1916 USD |
0.1766 USD |
0.1898 USD |
0.1872 USD |
| 2023-12-27 |
0.1916 USD |
390,257.6611 |
0.2011 USD |
0.1862 USD |
0.1921 USD |
0.1922 USD |
| 2023-12-26 |
0.2011 USD |
125,838.8304 |
0.1980 USD |
0.1868 USD |
0.1907 USD |
0.1962 USD |
| 2023-12-25 |
0.1980 USD |
332,954.3728 |
0.1896 USD |
0.1803 USD |
0.1868 USD |
0.1951 USD |
| 2023-12-24 |
0.1870 USD |
363,399.9474 |
0.1855 USD |
0.1792 USD |
0.1792 USD |
0.1879 USD |
| 2023-12-23 |
0.1839 USD |
222,057.2032 |
0.1944 USD |
0.1770 USD |
0.1798 USD |
0.1839 USD |
| 2023-12-22 |
0.1913 USD |
316,098.7807 |
0.1668 USD |
0.1639 USD |
0.1652 USD |
0.1908 USD |
| 2023-12-21 |
0.1668 USD |
206,501.9832 |
0.1600 USD |
0.1593 USD |
0.1600 USD |
0.1668 USD |
| 2023-12-20 |
0.1600 USD |
133,561.5127 |
0.1586 USD |
0.1557 USD |
0.1582 USD |
0.1633 USD |
| 2023-12-19 |
0.1586 USD |
154,311.4584 |
0.1600 USD |
0.1563 USD |
0.1583 USD |
0.1586 USD |
| 2023-12-18 |
0.1597 USD |
197,070.0856 |
0.1596 USD |
0.1457 USD |
0.1491 USD |
0.1576 USD |
| 2023-12-17 |
0.1596 USD |
157,977.0424 |
0.1647 USD |
0.1601 USD |
0.1608 USD |
0.1633 USD |
| 2023-12-16 |
0.1631 USD |
96,289.4097 |
0.1649 USD |
0.1623 USD |
0.1640 USD |
0.1631 USD |
| 2023-12-15 |
0.1653 USD |
158,393.0293 |
0.1777 USD |
0.1661 USD |
0.1674 USD |
0.1690 USD |
| 2023-12-14 |
0.1748 USD |
500,887.3705 |
0.1644 USD |
0.1638 USD |
0.1644 USD |
0.1751 USD |
| 2023-12-13 |
0.1644 USD |
104,413.7068 |
0.1614 USD |
0.1527 USD |
0.1532 USD |
0.1648 USD |
| 2023-12-12 |
0.1614 USD |
276,687.3807 |
0.1628 USD |
0.1551 USD |
0.1591 USD |
0.1565 USD |
| 2023-12-11 |
0.1628 USD |
173,752.8902 |
0.1738 USD |
0.1551 USD |
0.1568 USD |
0.1592 USD |
| 2023-12-10 |
0.1738 USD |
96,582.5961 |
0.1695 USD |
0.1675 USD |
0.1675 USD |
0.1741 USD |
| 2023-12-09 |
0.1705 USD |
171,893.8953 |
0.1758 USD |
0.1695 USD |
0.1728 USD |
0.1740 USD |
| 2023-12-08 |
0.1768 USD |
227,196.4505 |
0.1650 USD |
0.1530 USD |
0.1640 USD |
0.1740 USD |
| 2023-12-07 |
0.1650 USD |
330,883.2204 |
0.1690 USD |
0.1565 USD |
0.1607 USD |
0.1650 USD |
| 2023-12-06 |
0.1690 USD |
844,857.6186 |
0.1586 USD |
0.1300 USD |
0.1555 USD |
0.1663 USD |
| 2023-12-05 |
0.1586 USD |
188,311.9883 |
0.1525 USD |
0.1404 USD |
0.1500 USD |
0.1553 USD |