Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
0.6653 USD |
1,151,355.7449 |
0.6876 USD |
0.6067 USD |
0.6339 USD |
0.7053 USD |
| 2021-12-05 |
0.7004 USD |
1,021,315.8873 |
0.7340 USD |
0.6558 USD |
0.6829 USD |
0.6885 USD |
| 2021-12-04 |
0.7314 USD |
1,220,241.6561 |
0.8588 USD |
0.5600 USD |
0.7024 USD |
0.7255 USD |
| 2021-12-03 |
0.8780 USD |
532,579.2835 |
0.8972 USD |
0.8278 USD |
0.8626 USD |
0.8654 USD |
| 2021-12-02 |
0.8996 USD |
504,340.5929 |
0.9226 USD |
0.8800 USD |
0.8957 USD |
0.8973 USD |
| 2021-12-01 |
0.9439 USD |
666,506.8201 |
0.9210 USD |
0.9102 USD |
0.9208 USD |
0.9226 USD |
| 2021-11-30 |
0.9367 USD |
1,064,903.8685 |
0.9649 USD |
0.9084 USD |
0.9252 USD |
0.9219 USD |
| 2021-11-29 |
0.9727 USD |
1,071,011.1916 |
1.0063 USD |
0.9478 USD |
0.9625 USD |
0.9658 USD |
| 2021-11-28 |
0.9860 USD |
2,064,288.4530 |
1.0346 USD |
0.9218 USD |
0.9576 USD |
0.9972 USD |
| 2021-11-27 |
1.0169 USD |
1,329,015.1075 |
0.8585 USD |
0.8454 USD |
0.8886 USD |
1.0268 USD |
| 2021-11-26 |
0.9307 USD |
1,451,362.5030 |
0.9215 USD |
0.8475 USD |
0.8759 USD |
0.8519 USD |
| 2021-11-25 |
0.9079 USD |
1,100,093.8417 |
0.8684 USD |
0.8568 USD |
0.8732 USD |
0.9219 USD |
| 2021-11-24 |
0.8695 USD |
1,468,812.4706 |
0.9019 USD |
0.8472 USD |
0.8641 USD |
0.8657 USD |
| 2021-11-23 |
0.8963 USD |
1,305,691.0368 |
0.8778 USD |
0.8581 USD |
0.8702 USD |
0.9039 USD |
| 2021-11-22 |
0.8826 USD |
1,073,807.5870 |
0.9245 USD |
0.8541 USD |
0.8665 USD |
0.8767 USD |
| 2021-11-21 |
0.9429 USD |
246,107.8753 |
0.9677 USD |
0.9214 USD |
0.9342 USD |
0.9230 USD |
| 2021-11-20 |
0.9569 USD |
821,189.1357 |
0.9582 USD |
0.9177 USD |
0.9318 USD |
0.9637 USD |
| 2021-11-19 |
0.9384 USD |
832,838.2934 |
0.8683 USD |
0.8566 USD |
0.8762 USD |
0.9515 USD |
| 2021-11-18 |
0.9234 USD |
690,865.5033 |
0.9347 USD |
0.8466 USD |
0.8758 USD |
0.8629 USD |
| 2021-11-17 |
0.9173 USD |
591,751.3424 |
0.9242 USD |
0.8840 USD |
0.9065 USD |
0.9347 USD |
| 2021-11-16 |
0.9426 USD |
1,061,803.9578 |
1.0205 USD |
0.8454 USD |
0.9389 USD |
0.9334 USD |
| 2021-11-15 |
1.0619 USD |
370,919.0108 |
1.0703 USD |
1.0221 USD |
1.0325 USD |
1.0302 USD |
| 2021-11-14 |
1.0752 USD |
189,666.5600 |
1.1000 USD |
1.0461 USD |
1.0585 USD |
1.0654 USD |
| 2021-11-13 |
1.0944 USD |
326,554.3507 |
1.0772 USD |
1.0740 USD |
1.0842 USD |
1.0994 USD |
| 2021-11-12 |
1.0892 USD |
540,551.2008 |
1.1133 USD |
1.0438 USD |
1.0662 USD |
1.0727 USD |
| 2021-11-11 |
1.1203 USD |
1,027,953.6253 |
1.0897 USD |
1.0628 USD |
1.0891 USD |
1.1131 USD |
| 2021-11-10 |
1.1673 USD |
1,694,680.0602 |
1.2100 USD |
0.9900 USD |
1.0902 USD |
1.0871 USD |
| 2021-11-09 |
1.2207 USD |
2,820,365.9106 |
1.1345 USD |
1.1277 USD |
1.1521 USD |
1.2096 USD |
| 2021-11-08 |
1.1101 USD |
1,451,649.3626 |
1.1144 USD |
1.0660 USD |
1.0851 USD |
1.1290 USD |
| 2021-11-07 |
1.0938 USD |
785,698.7102 |
1.0644 USD |
1.0465 USD |
1.0568 USD |
1.1144 USD |
| 2021-11-06 |
1.0512 USD |
480,261.7787 |
1.0650 USD |
1.0054 USD |
1.0303 USD |
1.0663 USD |
| 2021-11-05 |
1.1042 USD |
1,854,747.1903 |
1.0534 USD |
1.0189 USD |
1.0410 USD |
1.0691 USD |
| 2021-11-04 |
1.0227 USD |
1,182,908.9132 |
0.9900 USD |
0.9736 USD |
0.9910 USD |
1.0028 USD |
| 2021-11-03 |
0.9767 USD |
763,055.9931 |
0.9925 USD |
0.9444 USD |
0.9659 USD |
0.9920 USD |
| 2021-11-02 |
1.0053 USD |
1,042,288.6656 |
0.9942 USD |
0.9824 USD |
0.9910 USD |
0.9856 USD |
| 2021-11-01 |
0.9904 USD |
946,724.7669 |
1.0440 USD |
0.9344 USD |
0.9703 USD |
0.9929 USD |
| 2021-10-31 |
0.9872 USD |
1,361,749.1975 |
0.9205 USD |
0.8933 USD |
0.9120 USD |
1.0354 USD |
| 2021-10-30 |
0.9467 USD |
519,391.6504 |
0.9682 USD |
0.9000 USD |
0.9213 USD |
0.9173 USD |
| 2021-10-29 |
0.9776 USD |
691,173.1399 |
0.9445 USD |
0.9360 USD |
0.9596 USD |
0.9757 USD |
| 2021-10-28 |
0.9490 USD |
752,592.3863 |
0.9390 USD |
0.9119 USD |
0.9390 USD |
0.9405 USD |
| 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 |