Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.1098 USD |
213,692.7864 |
0.1067 USD |
0.1062 USD |
0.1067 USD |
0.1111 USD |
| 2023-10-29 |
0.1067 USD |
240,068.2129 |
0.1010 USD |
0.0994 USD |
0.1007 USD |
0.1077 USD |
| 2023-10-28 |
0.1009 USD |
202,747.5932 |
0.0977 USD |
0.0976 USD |
0.0994 USD |
0.1027 USD |
| 2023-10-27 |
0.0977 USD |
174,012.0818 |
0.1007 USD |
0.0977 USD |
0.0984 USD |
0.0977 USD |
| 2023-10-26 |
0.1007 USD |
237,958.2126 |
0.1016 USD |
0.0962 USD |
0.0983 USD |
0.1007 USD |
| 2023-10-25 |
0.1016 USD |
251,793.9502 |
0.0921 USD |
0.0900 USD |
0.0900 USD |
0.1005 USD |
| 2023-10-24 |
0.0921 USD |
203,139.7317 |
0.0910 USD |
0.0896 USD |
0.0900 USD |
0.0920 USD |
| 2023-10-23 |
0.0910 USD |
166,204.7632 |
0.0844 USD |
0.0844 USD |
0.0852 USD |
0.0900 USD |
| 2023-10-22 |
0.0844 USD |
54,576.0011 |
0.0837 USD |
0.0817 USD |
0.0818 USD |
0.0842 USD |
| 2023-10-21 |
0.0837 USD |
80,230.1480 |
0.0815 USD |
0.0809 USD |
0.0809 USD |
0.0838 USD |
| 2023-10-20 |
0.0813 USD |
70,788.9111 |
0.0791 USD |
0.0782 USD |
0.0792 USD |
0.0812 USD |
| 2023-10-19 |
0.0791 USD |
265,545.5393 |
0.0810 USD |
0.0770 USD |
0.0780 USD |
0.0780 USD |
| 2023-10-18 |
0.0810 USD |
76,902.7420 |
0.0810 USD |
0.0796 USD |
0.0796 USD |
0.0796 USD |
| 2023-10-17 |
0.0810 USD |
60,750.7771 |
0.0838 USD |
0.0799 USD |
0.0809 USD |
0.0810 USD |
| 2023-10-16 |
0.0838 USD |
75,355.8665 |
0.0818 USD |
0.0815 USD |
0.0818 USD |
0.0838 USD |
| 2023-10-15 |
0.0830 USD |
26,157.8000 |
0.0810 USD |
0.0810 USD |
0.0810 USD |
0.0830 USD |
| 2023-10-14 |
0.0810 USD |
24,739.1568 |
0.0806 USD |
0.0804 USD |
0.0810 USD |
0.0810 USD |
| 2023-10-13 |
0.0806 USD |
194,330.9433 |
0.0794 USD |
0.0792 USD |
0.0792 USD |
0.0812 USD |
| 2023-10-12 |
0.0795 USD |
65,632.9705 |
0.0804 USD |
0.0789 USD |
0.0789 USD |
0.0795 USD |
| 2023-10-11 |
0.0803 USD |
57,322.8081 |
0.0816 USD |
0.0789 USD |
0.0798 USD |
0.0803 USD |
| 2023-10-10 |
0.0816 USD |
49,461.5093 |
0.0811 USD |
0.0803 USD |
0.0809 USD |
0.0815 USD |
| 2023-10-09 |
0.0826 USD |
16,183.7624 |
0.0860 USD |
0.0810 USD |
0.0826 USD |
0.0826 USD |
| 2023-10-08 |
0.0860 USD |
39,759.9381 |
0.0866 USD |
0.0848 USD |
0.0848 USD |
0.0866 USD |
| 2023-10-07 |
0.0866 USD |
47,085.4577 |
0.0869 USD |
0.0856 USD |
0.0856 USD |
0.0866 USD |
| 2023-10-06 |
0.0869 USD |
37,813.9920 |
0.0851 USD |
0.0848 USD |
0.0850 USD |
0.0866 USD |
| 2023-10-05 |
0.0851 USD |
123,867.3807 |
0.0868 USD |
0.0843 USD |
0.0848 USD |
0.0851 USD |
| 2023-10-04 |
0.0868 USD |
257,766.3863 |
0.0891 USD |
0.0850 USD |
0.0867 USD |
0.0867 USD |
| 2023-10-03 |
0.0891 USD |
129,049.2189 |
0.0886 USD |
0.0882 USD |
0.0887 USD |
0.0891 USD |
| 2023-10-02 |
0.0876 USD |
121,023.6653 |
0.0932 USD |
0.0876 USD |
0.0876 USD |
0.0876 USD |
| 2023-10-01 |
0.0932 USD |
88,420.7469 |
0.0898 USD |
0.0892 USD |
0.0898 USD |
0.0932 USD |
| 2023-09-30 |
0.0898 USD |
47,512.8103 |
0.0885 USD |
0.0867 USD |
0.0867 USD |
0.0898 USD |
| 2023-09-29 |
0.0875 USD |
77,852.8280 |
0.0867 USD |
0.0867 USD |
0.0874 USD |
0.0875 USD |
| 2023-09-28 |
0.0867 USD |
39,441.0327 |
0.0853 USD |
0.0850 USD |
0.0851 USD |
0.0854 USD |
| 2023-09-27 |
0.0854 USD |
61,856.8745 |
0.0864 USD |
0.0846 USD |
0.0853 USD |
0.0854 USD |
| 2023-09-26 |
0.0864 USD |
136,698.4154 |
0.0881 USD |
0.0862 USD |
0.0870 USD |
0.0882 USD |
| 2023-09-25 |
0.0881 USD |
47,681.4490 |
0.0860 USD |
0.0858 USD |
0.0867 USD |
0.0881 USD |
| 2023-09-24 |
0.0861 USD |
120,168.3215 |
0.0896 USD |
0.0851 USD |
0.0868 USD |
0.0861 USD |
| 2023-09-23 |
0.0899 USD |
69,072.5951 |
0.0884 USD |
0.0871 USD |
0.0872 USD |
0.0899 USD |
| 2023-09-22 |
0.0884 USD |
30,465.2650 |
0.0884 USD |
0.0870 USD |
0.0871 USD |
0.0884 USD |
| 2023-09-21 |
0.0884 USD |
201,449.9490 |
0.0913 USD |
0.0871 USD |
0.0878 USD |
0.0884 USD |
| 2023-09-20 |
0.0920 USD |
83,416.6227 |
0.0900 USD |
0.0886 USD |
0.0887 USD |
0.0914 USD |
| 2023-09-19 |
0.0900 USD |
124,920.3581 |
0.0867 USD |
0.0863 USD |
0.0867 USD |
0.0896 USD |
| 2023-09-18 |
0.0867 USD |
158,246.0209 |
0.0849 USD |
0.0835 USD |
0.0849 USD |
0.0867 USD |
| 2023-09-17 |
0.0835 USD |
92,291.0120 |
0.0875 USD |
0.0845 USD |
0.0845 USD |
0.0845 USD |
| 2023-09-16 |
0.0875 USD |
234,427.1250 |
0.0901 USD |
0.0859 USD |
0.0865 USD |
0.0875 USD |
| 2023-09-15 |
0.0901 USD |
303,385.8559 |
0.0835 USD |
0.0835 USD |
0.0835 USD |
0.0888 USD |
| 2023-09-14 |
0.0835 USD |
149,199.9562 |
0.0830 USD |
0.0819 USD |
0.0825 USD |
0.0850 USD |
| 2023-09-13 |
0.0830 USD |
113,712.1693 |
0.0801 USD |
0.0789 USD |
0.0789 USD |
0.0819 USD |
| 2023-09-12 |
0.0801 USD |
133,230.0619 |
0.0774 USD |
0.0774 USD |
0.0790 USD |
0.0801 USD |
| 2023-09-11 |
0.0774 USD |
117,890.6505 |
0.0834 USD |
0.0771 USD |
0.0777 USD |
0.0776 USD |