Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0518 USD |
44,991.0251 |
0.0510 USD |
0.0498 USD |
0.0501 USD |
0.0518 USD |
| 2025-11-24 |
0.0510 USD |
28,024.7799 |
0.0512 USD |
0.0484 USD |
0.0501 USD |
0.0510 USD |
| 2025-11-23 |
0.0507 USD |
56,691.5037 |
0.0495 USD |
0.0484 USD |
0.0484 USD |
0.0513 USD |
| 2025-11-22 |
0.0497 USD |
91,431.6218 |
0.0495 USD |
0.0465 USD |
0.0482 USD |
0.0474 USD |
| 2025-11-21 |
0.0500 USD |
321,350.6658 |
0.0530 USD |
0.0480 USD |
0.0486 USD |
0.0484 USD |
| 2025-11-20 |
0.0534 USD |
135,370.9222 |
0.0547 USD |
0.0528 USD |
0.0535 USD |
0.0544 USD |
| 2025-11-19 |
0.0545 USD |
181,593.9500 |
0.0563 USD |
0.0520 USD |
0.0527 USD |
0.0544 USD |
| 2025-11-18 |
0.0563 USD |
90,553.0851 |
0.0549 USD |
0.0546 USD |
0.0552 USD |
0.0563 USD |
| 2025-11-17 |
0.0545 USD |
109,373.8189 |
0.0553 USD |
0.0542 USD |
0.0545 USD |
0.0545 USD |
| 2025-11-16 |
0.0553 USD |
82,506.8993 |
0.0569 USD |
0.0546 USD |
0.0546 USD |
0.0558 USD |
| 2025-11-15 |
0.0569 USD |
45,135.2027 |
0.0565 USD |
0.0554 USD |
0.0569 USD |
0.0569 USD |
| 2025-11-14 |
0.0582 USD |
171,994.2718 |
0.0603 USD |
0.0575 USD |
0.0581 USD |
0.0582 USD |
| 2025-11-13 |
0.0596 USD |
86,229.1095 |
0.0629 USD |
0.0596 USD |
0.0596 USD |
0.0596 USD |
| 2025-11-12 |
0.0627 USD |
24,621.0328 |
0.0638 USD |
0.0627 USD |
0.0636 USD |
0.0627 USD |
| 2025-11-11 |
0.0642 USD |
24,140.5506 |
0.0692 USD |
0.0642 USD |
0.0647 USD |
0.0642 USD |
| 2025-11-10 |
0.0701 USD |
87,566.1461 |
0.0659 USD |
0.0647 USD |
0.0677 USD |
0.0675 USD |
| 2025-11-09 |
0.0663 USD |
49,281.0346 |
0.0663 USD |
0.0632 USD |
0.0632 USD |
0.0664 USD |
| 2025-11-08 |
0.0663 USD |
63,444.5339 |
0.0701 USD |
0.0649 USD |
0.0653 USD |
0.0661 USD |
| 2025-11-07 |
0.0718 USD |
431,066.7198 |
0.0575 USD |
0.0564 USD |
0.0577 USD |
0.0732 USD |
| 2025-11-06 |
0.0556 USD |
29,198.6240 |
0.0564 USD |
0.0549 USD |
0.0552 USD |
0.0556 USD |
| 2025-11-05 |
0.0568 USD |
58,386.1264 |
0.0546 USD |
0.0523 USD |
0.0538 USD |
0.0562 USD |
| 2025-11-04 |
0.0546 USD |
203,575.8342 |
0.0566 USD |
0.0516 USD |
0.0539 USD |
0.0546 USD |
| 2025-11-03 |
0.0561 USD |
436,045.2771 |
0.0638 USD |
0.0551 USD |
0.0559 USD |
0.0560 USD |
| 2025-11-02 |
0.0641 USD |
35,591.0539 |
0.0638 USD |
0.0627 USD |
0.0630 USD |
0.0633 USD |
| 2025-11-01 |
0.0646 USD |
20,293.4326 |
0.0616 USD |
0.0613 USD |
0.0613 USD |
0.0646 USD |
| 2025-10-31 |
0.0618 USD |
23,180.0493 |
0.0604 USD |
0.0604 USD |
0.0604 USD |
0.0618 USD |
| 2025-10-30 |
0.0604 USD |
168,097.8792 |
0.0641 USD |
0.0592 USD |
0.0596 USD |
0.0603 USD |
| 2025-10-29 |
0.0649 USD |
7,489.2400 |
0.0626 USD |
0.0626 USD |
0.0626 USD |
0.0649 USD |
| 2025-10-28 |
0.0620 USD |
37,374.1581 |
0.0651 USD |
0.0620 USD |
0.0632 USD |
0.0620 USD |
| 2025-10-27 |
0.0650 USD |
166,720.9899 |
0.0674 USD |
0.0645 USD |
0.0645 USD |
0.0654 USD |
| 2025-10-26 |
0.0674 USD |
19,848.6080 |
0.0654 USD |
0.0637 USD |
0.0645 USD |
0.0674 USD |
| 2025-10-25 |
0.0654 USD |
17,232.2374 |
0.0650 USD |
0.0635 USD |
0.0638 USD |
0.0654 USD |
| 2025-10-24 |
0.0647 USD |
60,502.9991 |
0.0633 USD |
0.0633 USD |
0.0638 USD |
0.0647 USD |
| 2025-10-23 |
0.0637 USD |
95,228.2391 |
0.0608 USD |
0.0608 USD |
0.0608 USD |
0.0637 USD |
| 2025-10-22 |
0.0608 USD |
179,590.0738 |
0.0645 USD |
0.0608 USD |
0.0608 USD |
0.0608 USD |
| 2025-10-21 |
0.0652 USD |
233,353.3722 |
0.0659 USD |
0.0633 USD |
0.0633 USD |
0.0656 USD |
| 2025-10-20 |
0.0661 USD |
13,891.0960 |
0.0643 USD |
0.0632 USD |
0.0632 USD |
0.0657 USD |
| 2025-10-19 |
0.0643 USD |
117,098.5723 |
0.0628 USD |
0.0618 USD |
0.0622 USD |
0.0644 USD |
| 2025-10-18 |
0.0628 USD |
50,043.6473 |
0.0621 USD |
0.0619 USD |
0.0619 USD |
0.0628 USD |
| 2025-10-17 |
0.0629 USD |
224,261.6559 |
0.0644 USD |
0.0596 USD |
0.0610 USD |
0.0629 USD |
| 2025-10-16 |
0.0644 USD |
134,886.6685 |
0.0659 USD |
0.0630 USD |
0.0640 USD |
0.0644 USD |
| 2025-10-15 |
0.0659 USD |
229,315.1777 |
0.0700 USD |
0.0655 USD |
0.0659 USD |
0.0659 USD |
| 2025-10-14 |
0.0700 USD |
56,452.1510 |
0.0735 USD |
0.0651 USD |
0.0651 USD |
0.0701 USD |
| 2025-10-13 |
0.0734 USD |
100,957.3965 |
0.0689 USD |
0.0679 USD |
0.0686 USD |
0.0734 USD |
| 2025-10-12 |
0.0689 USD |
475,639.2584 |
0.0629 USD |
0.0614 USD |
0.0614 USD |
0.0698 USD |
| 2025-10-11 |
0.0627 USD |
146,711.8898 |
0.0655 USD |
0.0602 USD |
0.0632 USD |
0.0620 USD |
| 2025-10-10 |
0.0694 USD |
317,245.3286 |
0.0812 USD |
0.0713 USD |
0.0776 USD |
0.0724 USD |
| 2025-10-09 |
0.0807 USD |
21,905.5902 |
0.0833 USD |
0.0797 USD |
0.0801 USD |
0.0797 USD |
| 2025-10-08 |
0.0833 USD |
137,196.9795 |
0.0812 USD |
0.0811 USD |
0.0811 USD |
0.0834 USD |
| 2025-10-07 |
0.0827 USD |
49,191.2128 |
0.0861 USD |
0.0819 USD |
0.0823 USD |
0.0828 USD |