Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0878 USD |
64,788.2842 |
0.0879 USD |
0.0877 USD |
0.0878 USD |
0.0878 USD |
| 2025-09-06 |
0.0879 USD |
19,611.8493 |
0.0889 USD |
0.0870 USD |
0.0870 USD |
0.0873 USD |
| 2025-09-05 |
0.0883 USD |
28,057.4898 |
0.0872 USD |
0.0872 USD |
0.0872 USD |
0.0888 USD |
| 2025-09-04 |
0.0865 USD |
3,191.2647 |
0.0895 USD |
0.0863 USD |
0.0865 USD |
0.0865 USD |
| 2025-09-03 |
0.0894 USD |
27,288.9562 |
0.0892 USD |
0.0888 USD |
0.0888 USD |
0.0899 USD |
| 2025-09-02 |
0.0891 USD |
24,399.0005 |
0.0869 USD |
0.0868 USD |
0.0871 USD |
0.0881 USD |
| 2025-09-01 |
0.0869 USD |
26,131.2932 |
0.0890 USD |
0.0855 USD |
0.0864 USD |
0.0860 USD |
| 2025-08-31 |
0.0890 USD |
16,154.0628 |
0.0895 USD |
0.0895 USD |
0.0898 USD |
0.0901 USD |
| 2025-08-30 |
0.0895 USD |
16,130.3277 |
0.0880 USD |
0.0875 USD |
0.0875 USD |
0.0890 USD |
| 2025-08-29 |
0.0877 USD |
66,185.8671 |
0.0928 USD |
0.0860 USD |
0.0869 USD |
0.0877 USD |
| 2025-08-28 |
0.0928 USD |
56,261.3934 |
0.0908 USD |
0.0907 USD |
0.0907 USD |
0.0928 USD |
| 2025-08-27 |
0.0911 USD |
127,636.2332 |
0.0905 USD |
0.0887 USD |
0.0893 USD |
0.0911 USD |
| 2025-08-26 |
0.0898 USD |
36,444.3773 |
0.0862 USD |
0.0859 USD |
0.0862 USD |
0.0898 USD |
| 2025-08-25 |
0.0850 USD |
27,715.2890 |
0.0941 USD |
0.0873 USD |
0.0893 USD |
0.0875 USD |
| 2025-08-24 |
0.0941 USD |
129,041.4656 |
0.0958 USD |
0.0914 USD |
0.0914 USD |
0.0945 USD |
| 2025-08-23 |
0.0956 USD |
205,844.1214 |
0.0969 USD |
0.0923 USD |
0.0943 USD |
0.0951 USD |
| 2025-08-22 |
0.0972 USD |
222,600.2318 |
0.0898 USD |
0.0870 USD |
0.0885 USD |
0.0974 USD |
| 2025-08-21 |
0.0906 USD |
335,387.2718 |
0.0924 USD |
0.0880 USD |
0.0899 USD |
0.0906 USD |
| 2025-08-20 |
0.0930 USD |
90,820.6771 |
0.0909 USD |
0.0880 USD |
0.0885 USD |
0.0930 USD |
| 2025-08-19 |
0.0909 USD |
311,871.4451 |
0.0917 USD |
0.0869 USD |
0.0890 USD |
0.0891 USD |
| 2025-08-18 |
0.0917 USD |
58,258.1036 |
0.0943 USD |
0.0893 USD |
0.0903 USD |
0.0915 USD |
| 2025-08-17 |
0.0952 USD |
50,558.6216 |
0.0951 USD |
0.0932 USD |
0.0943 USD |
0.0953 USD |
| 2025-08-16 |
0.0951 USD |
45,130.3966 |
0.0929 USD |
0.0929 USD |
0.0931 USD |
0.0951 USD |
| 2025-08-15 |
0.0934 USD |
96,807.0596 |
0.0932 USD |
0.0894 USD |
0.0906 USD |
0.0934 USD |
| 2025-08-14 |
0.0932 USD |
601,131.4100 |
0.1024 USD |
0.0909 USD |
0.0925 USD |
0.0925 USD |
| 2025-08-13 |
0.1014 USD |
494,770.2550 |
0.1013 USD |
0.1001 USD |
0.1012 USD |
0.1014 USD |
| 2025-08-12 |
0.1014 USD |
104,030.0256 |
0.0934 USD |
0.0920 USD |
0.0920 USD |
0.1014 USD |
| 2025-08-11 |
0.0934 USD |
102,730.0145 |
0.0991 USD |
0.0922 USD |
0.0949 USD |
0.0925 USD |
| 2025-08-10 |
0.0993 USD |
42,007.5366 |
0.0998 USD |
0.0950 USD |
0.0967 USD |
0.0993 USD |
| 2025-08-09 |
0.1008 USD |
178,723.6232 |
0.0956 USD |
0.0941 USD |
0.0956 USD |
0.1008 USD |
| 2025-08-08 |
0.0961 USD |
184,796.2931 |
0.0955 USD |
0.0923 USD |
0.0940 USD |
0.0961 USD |
| 2025-08-07 |
0.0962 USD |
43,956.9355 |
0.0931 USD |
0.0918 USD |
0.0918 USD |
0.0954 USD |
| 2025-08-06 |
0.0916 USD |
32,495.1409 |
0.0897 USD |
0.0875 USD |
0.0883 USD |
0.0914 USD |
| 2025-08-05 |
0.0897 USD |
66,396.2754 |
0.0933 USD |
0.0885 USD |
0.0890 USD |
0.0885 USD |
| 2025-08-04 |
0.0939 USD |
310,057.5357 |
0.0920 USD |
0.0913 USD |
0.0920 USD |
0.0937 USD |
| 2025-08-03 |
0.0920 USD |
172,617.7275 |
0.0886 USD |
0.0885 USD |
0.0886 USD |
0.0917 USD |
| 2025-08-02 |
0.0886 USD |
340,034.7554 |
0.0908 USD |
0.0861 USD |
0.0867 USD |
0.0877 USD |
| 2025-08-01 |
0.0908 USD |
115,113.7939 |
0.0942 USD |
0.0880 USD |
0.0912 USD |
0.0889 USD |
| 2025-07-31 |
0.0945 USD |
77,571.0847 |
0.1003 USD |
0.0950 USD |
0.0963 USD |
0.0950 USD |
| 2025-07-30 |
0.0980 USD |
173,027.0301 |
0.1021 USD |
0.0951 USD |
0.0975 USD |
0.0992 USD |
| 2025-07-29 |
0.1021 USD |
100,708.9345 |
0.1027 USD |
0.1000 USD |
0.1000 USD |
0.1019 USD |
| 2025-07-28 |
0.1015 USD |
75,070.1574 |
0.1096 USD |
0.1015 USD |
0.1015 USD |
0.1015 USD |
| 2025-07-27 |
0.1096 USD |
33,541.7145 |
0.1053 USD |
0.1048 USD |
0.1053 USD |
0.1103 USD |
| 2025-07-26 |
0.1054 USD |
35,566.5665 |
0.1048 USD |
0.1039 USD |
0.1039 USD |
0.1069 USD |
| 2025-07-25 |
0.1048 USD |
283,826.6769 |
0.1024 USD |
0.1000 USD |
0.1006 USD |
0.1052 USD |
| 2025-07-24 |
0.1024 USD |
91,256.7462 |
0.1026 USD |
0.0990 USD |
0.1014 USD |
0.1087 USD |
| 2025-07-23 |
0.1026 USD |
62,977.1064 |
0.1130 USD |
0.1000 USD |
0.1025 USD |
0.1024 USD |
| 2025-07-22 |
0.1130 USD |
200,534.2118 |
0.1150 USD |
0.1088 USD |
0.1089 USD |
0.1123 USD |
| 2025-07-21 |
0.1144 USD |
254,122.1493 |
0.1159 USD |
0.1120 USD |
0.1139 USD |
0.1144 USD |
| 2025-07-20 |
0.1153 USD |
195,169.3122 |
0.1099 USD |
0.1089 USD |
0.1096 USD |
0.1153 USD |