Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
0.6808 USD |
543,789.2195 |
0.6266 USD |
0.5900 USD |
0.6032 USD |
0.7672 USD |
| 2021-05-29 |
0.6377 USD |
444,727.0102 |
0.6500 USD |
0.5966 USD |
0.6125 USD |
0.6315 USD |
| 2021-05-28 |
0.6740 USD |
1,059,179.5036 |
0.7716 USD |
0.6000 USD |
0.6407 USD |
0.6401 USD |
| 2021-05-27 |
0.7943 USD |
690,721.9789 |
0.8431 USD |
0.7520 USD |
0.7711 USD |
0.7716 USD |
| 2021-05-26 |
0.8453 USD |
550,274.7417 |
0.8216 USD |
0.8047 USD |
0.8307 USD |
0.8306 USD |
| 2021-05-25 |
0.7838 USD |
630,320.7250 |
0.8236 USD |
0.7248 USD |
0.7487 USD |
0.8226 USD |
| 2021-05-24 |
0.7579 USD |
820,372.9041 |
0.6500 USD |
0.6317 USD |
0.6573 USD |
0.8105 USD |
| 2021-05-23 |
0.6321 USD |
1,156,984.1713 |
0.7920 USD |
0.5060 USD |
0.5819 USD |
0.6524 USD |
| 2021-05-22 |
0.8027 USD |
429,786.1129 |
0.8576 USD |
0.7628 USD |
0.7860 USD |
0.7895 USD |
| 2021-05-21 |
0.8424 USD |
1,035,875.3454 |
0.9078 USD |
0.7531 USD |
0.7930 USD |
0.8385 USD |
| 2021-05-20 |
0.8703 USD |
1,039,651.0822 |
0.7500 USD |
0.7065 USD |
0.7661 USD |
0.9157 USD |
| 2021-05-19 |
0.9162 USD |
1,536,091.9151 |
1.2276 USD |
0.7501 USD |
0.8216 USD |
0.8149 USD |
| 2021-05-18 |
1.2116 USD |
388,769.8646 |
1.1965 USD |
1.1772 USD |
1.2104 USD |
1.2410 USD |
| 2021-05-17 |
1.2304 USD |
889,140.1123 |
1.2980 USD |
1.1699 USD |
1.2064 USD |
1.2052 USD |
| 2021-05-16 |
1.3178 USD |
304,967.7141 |
1.3140 USD |
1.2304 USD |
1.2784 USD |
1.3001 USD |
| 2021-05-15 |
1.4275 USD |
833,431.6256 |
1.3658 USD |
1.3078 USD |
1.3611 USD |
1.3633 USD |
| 2021-05-14 |
1.3491 USD |
347,157.4294 |
1.3130 USD |
1.2894 USD |
1.3172 USD |
1.3614 USD |
| 2021-05-13 |
1.3105 USD |
348,771.5285 |
1.3300 USD |
1.2352 USD |
1.2761 USD |
1.2591 USD |
| 2021-05-12 |
1.4304 USD |
517,126.5801 |
1.4624 USD |
1.3300 USD |
1.4012 USD |
1.3427 USD |
| 2021-05-11 |
1.4133 USD |
321,513.9114 |
1.3873 USD |
1.3298 USD |
1.3728 USD |
1.4638 USD |
| 2021-05-10 |
1.4527 USD |
236,047.2629 |
1.5417 USD |
1.2601 USD |
1.4023 USD |
1.3917 USD |
| 2021-05-09 |
1.5371 USD |
221,023.6493 |
1.5887 USD |
1.4800 USD |
1.5217 USD |
1.5387 USD |
| 2021-05-08 |
1.5954 USD |
181,705.4093 |
1.5980 USD |
1.5641 USD |
1.5907 USD |
1.5823 USD |
| 2021-05-07 |
1.6374 USD |
209,885.0725 |
1.6075 USD |
1.5259 USD |
1.5661 USD |
1.5980 USD |
| 2021-05-06 |
1.6011 USD |
452,521.8929 |
1.5407 USD |
1.5098 USD |
1.5342 USD |
1.6181 USD |
| 2021-05-05 |
1.5159 USD |
136,918.5360 |
1.4300 USD |
1.4280 USD |
1.4898 USD |
1.5445 USD |
| 2021-05-04 |
1.5028 USD |
242,179.3034 |
1.5928 USD |
1.4191 USD |
1.4707 USD |
1.4720 USD |
| 2021-05-03 |
1.6376 USD |
185,428.9322 |
1.6130 USD |
1.5739 USD |
1.5976 USD |
1.5928 USD |
| 2021-05-02 |
1.6186 USD |
135,997.5703 |
1.6725 USD |
1.5480 USD |
1.5788 USD |
1.6130 USD |
| 2021-05-01 |
1.6454 USD |
183,860.7708 |
1.5624 USD |
1.5528 USD |
1.5671 USD |
1.6691 USD |
| 2021-04-30 |
1.5315 USD |
199,009.8040 |
1.4978 USD |
1.4715 USD |
1.5021 USD |
1.5456 USD |
| 2021-04-29 |
1.4966 USD |
238,328.3800 |
1.5342 USD |
1.4428 USD |
1.4752 USD |
1.4959 USD |
| 2021-04-28 |
1.5579 USD |
231,849.0814 |
1.5594 USD |
1.4869 USD |
1.5177 USD |
1.5194 USD |
| 2021-04-27 |
1.5242 USD |
178,767.2516 |
1.4624 USD |
1.4478 USD |
1.4855 USD |
1.5495 USD |
| 2021-04-26 |
1.4234 USD |
166,122.1601 |
1.2518 USD |
1.2515 USD |
1.3192 USD |
1.4388 USD |
| 2021-04-25 |
1.2711 USD |
107,135.2880 |
1.2621 USD |
1.1955 USD |
1.2501 USD |
1.2494 USD |
| 2021-04-24 |
1.3257 USD |
119,452.6540 |
1.4009 USD |
1.2600 USD |
1.2949 USD |
1.2951 USD |
| 2021-04-23 |
1.2920 USD |
378,230.3802 |
1.4112 USD |
1.1521 USD |
1.2560 USD |
1.3507 USD |
| 2021-04-22 |
1.5245 USD |
239,558.4911 |
1.5308 USD |
1.3923 USD |
1.4601 USD |
1.4290 USD |
| 2021-04-21 |
1.5719 USD |
167,205.9444 |
1.5789 USD |
1.4981 USD |
1.5416 USD |
1.5181 USD |
| 2021-04-20 |
1.5219 USD |
219,850.9347 |
1.5589 USD |
1.4266 USD |
1.4735 USD |
1.5711 USD |
| 2021-04-19 |
1.6623 USD |
219,313.0082 |
1.7093 USD |
1.5334 USD |
1.5958 USD |
1.6060 USD |
| 2021-04-18 |
1.6771 USD |
817,201.2042 |
1.9341 USD |
1.4900 USD |
1.6470 USD |
1.7160 USD |
| 2021-04-17 |
2.0136 USD |
197,339.3919 |
1.9949 USD |
1.9300 USD |
1.9821 USD |
1.9949 USD |
| 2021-04-16 |
2.0485 USD |
317,573.4309 |
2.0957 USD |
1.9100 USD |
1.9902 USD |
2.0594 USD |
| 2021-04-15 |
2.0961 USD |
304,076.3111 |
2.0273 USD |
1.9704 USD |
2.0153 USD |
2.1001 USD |
| 2021-04-14 |
1.9542 USD |
305,365.5445 |
1.9244 USD |
1.8218 USD |
1.9226 USD |
2.0223 USD |
| 2021-04-13 |
1.9820 USD |
313,137.1206 |
2.0174 USD |
1.9073 USD |
1.9380 USD |
1.9489 USD |
| 2021-04-12 |
2.0267 USD |
303,146.1687 |
1.9000 USD |
1.8870 USD |
1.9093 USD |
2.0654 USD |
| 2021-04-11 |
1.8360 USD |
190,260.3024 |
1.8915 USD |
1.8000 USD |
1.8258 USD |
1.8886 USD |