Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
0.9978 USD |
1,265,545.6301 |
1.0802 USD |
0.8942 USD |
0.9530 USD |
0.9382 USD |
| 2021-10-26 |
1.0964 USD |
1,843,865.9672 |
1.0358 USD |
1.0123 USD |
1.0319 USD |
1.0856 USD |
| 2021-10-25 |
1.0239 USD |
2,995,942.0897 |
0.9434 USD |
0.9412 USD |
0.9790 USD |
1.0358 USD |
| 2021-10-24 |
0.9136 USD |
539,535.2831 |
0.8866 USD |
0.8768 USD |
0.8838 USD |
0.9329 USD |
| 2021-10-23 |
0.8934 USD |
338,801.3242 |
0.9021 USD |
0.8722 USD |
0.8784 USD |
0.8851 USD |
| 2021-10-22 |
0.9332 USD |
965,523.8472 |
0.9330 USD |
0.8809 USD |
0.8956 USD |
0.9065 USD |
| 2021-10-21 |
0.9031 USD |
1,789,006.2242 |
0.8749 USD |
0.8431 USD |
0.8559 USD |
0.9421 USD |
| 2021-10-20 |
0.8405 USD |
758,875.8709 |
0.7809 USD |
0.7757 USD |
0.7989 USD |
0.8769 USD |
| 2021-10-19 |
0.7710 USD |
450,573.5429 |
0.7694 USD |
0.7523 USD |
0.7679 USD |
0.7794 USD |
| 2021-10-18 |
0.7653 USD |
617,778.7402 |
0.7819 USD |
0.7474 USD |
0.7641 USD |
0.7707 USD |
| 2021-10-17 |
0.7864 USD |
744,279.6730 |
0.7990 USD |
0.7573 USD |
0.7760 USD |
0.7823 USD |
| 2021-10-16 |
0.8221 USD |
987,982.4492 |
0.8148 USD |
0.7881 USD |
0.8054 USD |
0.8045 USD |
| 2021-10-15 |
0.7634 USD |
1,016,433.4101 |
0.7152 USD |
0.6961 USD |
0.7039 USD |
0.8103 USD |
| 2021-10-14 |
0.7281 USD |
591,852.5583 |
0.7068 USD |
0.6969 USD |
0.7040 USD |
0.7171 USD |
| 2021-10-13 |
0.6845 USD |
552,606.7972 |
0.6750 USD |
0.6636 USD |
0.6703 USD |
0.7005 USD |
| 2021-10-12 |
0.6713 USD |
539,342.7870 |
0.6800 USD |
0.6471 USD |
0.6534 USD |
0.6766 USD |
| 2021-10-11 |
0.6816 USD |
501,230.2555 |
0.6826 USD |
0.6657 USD |
0.6775 USD |
0.6735 USD |
| 2021-10-10 |
0.7073 USD |
316,215.1667 |
0.7436 USD |
0.6794 USD |
0.6964 USD |
0.6826 USD |
| 2021-10-09 |
0.7278 USD |
238,335.6833 |
0.7114 USD |
0.7046 USD |
0.7177 USD |
0.7435 USD |
| 2021-10-08 |
0.7187 USD |
280,175.3475 |
0.7211 USD |
0.7070 USD |
0.7169 USD |
0.7174 USD |
| 2021-10-07 |
0.7195 USD |
645,228.9660 |
0.7178 USD |
0.7020 USD |
0.7159 USD |
0.7162 USD |
| 2021-10-06 |
0.7115 USD |
554,978.9782 |
0.7571 USD |
0.6860 USD |
0.6982 USD |
0.7183 USD |
| 2021-10-05 |
0.7490 USD |
695,591.7526 |
0.7157 USD |
0.7103 USD |
0.7235 USD |
0.7558 USD |
| 2021-10-04 |
0.7188 USD |
270,093.0995 |
0.7370 USD |
0.6988 USD |
0.7119 USD |
0.7137 USD |
| 2021-10-03 |
0.7423 USD |
207,764.0100 |
0.7248 USD |
0.7100 USD |
0.7220 USD |
0.7384 USD |
| 2021-10-02 |
0.7313 USD |
623,664.3297 |
0.7077 USD |
0.6960 USD |
0.7014 USD |
0.7265 USD |
| 2021-10-01 |
0.6946 USD |
857,369.2479 |
0.6465 USD |
0.6442 USD |
0.6509 USD |
0.7052 USD |
| 2021-09-30 |
0.6472 USD |
242,242.2615 |
0.6335 USD |
0.6320 USD |
0.6410 USD |
0.6430 USD |
| 2021-09-29 |
0.6430 USD |
336,877.0494 |
0.6289 USD |
0.6205 USD |
0.6293 USD |
0.6325 USD |
| 2021-09-28 |
0.6472 USD |
1,377,798.5283 |
0.6622 USD |
0.6260 USD |
0.6326 USD |
0.6359 USD |
| 2021-09-27 |
0.6862 USD |
229,970.3461 |
0.6709 USD |
0.6625 USD |
0.6764 USD |
0.6765 USD |
| 2021-09-26 |
0.6843 USD |
382,016.7799 |
0.6843 USD |
0.6222 USD |
0.6401 USD |
0.6722 USD |
| 2021-09-25 |
0.6781 USD |
277,562.9105 |
0.6914 USD |
0.6560 USD |
0.6753 USD |
0.6825 USD |
| 2021-09-24 |
0.7281 USD |
908,042.3614 |
0.7336 USD |
0.6555 USD |
0.6781 USD |
0.6990 USD |
| 2021-09-23 |
0.7324 USD |
270,707.4639 |
0.7419 USD |
0.7145 USD |
0.7210 USD |
0.7333 USD |
| 2021-09-22 |
0.7128 USD |
405,953.2314 |
0.6528 USD |
0.6528 USD |
0.6793 USD |
0.7396 USD |
| 2021-09-21 |
0.6761 USD |
1,014,434.6544 |
0.6990 USD |
0.6300 USD |
0.6640 USD |
0.6544 USD |
| 2021-09-20 |
0.7151 USD |
2,296,592.9057 |
0.8150 USD |
0.6596 USD |
0.7090 USD |
0.6973 USD |
| 2021-09-19 |
0.8198 USD |
111,303.8868 |
0.8338 USD |
0.8010 USD |
0.8079 USD |
0.8079 USD |
| 2021-09-18 |
0.8352 USD |
248,712.5393 |
0.8169 USD |
0.8036 USD |
0.8175 USD |
0.8331 USD |
| 2021-09-17 |
0.8333 USD |
509,491.4011 |
0.8572 USD |
0.8069 USD |
0.8175 USD |
0.8167 USD |
| 2021-09-16 |
0.8885 USD |
537,042.1686 |
0.9111 USD |
0.8382 USD |
0.8611 USD |
0.8574 USD |
| 2021-09-15 |
0.8855 USD |
1,024,999.6997 |
0.8564 USD |
0.8440 USD |
0.8576 USD |
0.9144 USD |
| 2021-09-14 |
0.8495 USD |
467,346.9270 |
0.8409 USD |
0.8248 USD |
0.8439 USD |
0.8566 USD |
| 2021-09-13 |
0.8629 USD |
711,253.6751 |
0.9234 USD |
0.8000 USD |
0.8368 USD |
0.8373 USD |
| 2021-09-12 |
0.8861 USD |
392,504.4284 |
0.8705 USD |
0.8324 USD |
0.8555 USD |
0.9201 USD |
| 2021-09-11 |
0.8787 USD |
412,125.7127 |
0.8086 USD |
0.8086 USD |
0.8300 USD |
0.8669 USD |
| 2021-09-10 |
0.8356 USD |
503,670.1387 |
0.8505 USD |
0.7842 USD |
0.8083 USD |
0.8083 USD |
| 2021-09-09 |
0.8463 USD |
789,478.8727 |
0.8239 USD |
0.7994 USD |
0.8165 USD |
0.8586 USD |
| 2021-09-08 |
0.8109 USD |
602,204.3794 |
0.8271 USD |
0.7453 USD |
0.7755 USD |
0.8182 USD |