Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.0831 USD |
66,470.4829 |
0.0808 USD |
0.0798 USD |
0.0802 USD |
0.0832 USD |
| 2025-06-27 |
0.0808 USD |
531,023.5888 |
0.0788 USD |
0.0780 USD |
0.0780 USD |
0.0802 USD |
| 2025-06-26 |
0.0788 USD |
488,180.4310 |
0.0807 USD |
0.0789 USD |
0.0790 USD |
0.0790 USD |
| 2025-06-25 |
0.0807 USD |
158,053.4842 |
0.0840 USD |
0.0807 USD |
0.0811 USD |
0.0810 USD |
| 2025-06-24 |
0.0840 USD |
172,388.5504 |
0.0814 USD |
0.0814 USD |
0.0818 USD |
0.0815 USD |
| 2025-06-23 |
0.0819 USD |
92,576.0637 |
0.0732 USD |
0.0732 USD |
0.0732 USD |
0.0813 USD |
| 2025-06-22 |
0.0715 USD |
215,531.6231 |
0.0745 USD |
0.0686 USD |
0.0720 USD |
0.0720 USD |
| 2025-06-21 |
0.0745 USD |
197,117.2267 |
0.0802 USD |
0.0744 USD |
0.0762 USD |
0.0745 USD |
| 2025-06-20 |
0.0811 USD |
32,194.6468 |
0.0838 USD |
0.0792 USD |
0.0800 USD |
0.0808 USD |
| 2025-06-19 |
0.0838 USD |
116,701.7813 |
0.0848 USD |
0.0826 USD |
0.0826 USD |
0.0829 USD |
| 2025-06-18 |
0.0818 USD |
192,514.4456 |
0.0837 USD |
0.0803 USD |
0.0818 USD |
0.0832 USD |
| 2025-06-17 |
0.0837 USD |
86,147.9037 |
0.0878 USD |
0.0824 USD |
0.0829 USD |
0.0837 USD |
| 2025-06-16 |
0.0929 USD |
105,977.5387 |
0.0865 USD |
0.0863 USD |
0.0863 USD |
0.0912 USD |
| 2025-06-15 |
0.0865 USD |
266,342.5896 |
0.0869 USD |
0.0850 USD |
0.0850 USD |
0.0865 USD |
| 2025-06-14 |
0.0871 USD |
34,772.3881 |
0.0878 USD |
0.0862 USD |
0.0862 USD |
0.0871 USD |
| 2025-06-13 |
0.0858 USD |
370,568.0152 |
0.0907 USD |
0.0830 USD |
0.0843 USD |
0.0858 USD |
| 2025-06-12 |
0.0907 USD |
74,422.1674 |
0.0971 USD |
0.0903 USD |
0.0915 USD |
0.0903 USD |
| 2025-06-11 |
0.0971 USD |
88,658.7200 |
0.1020 USD |
0.0964 USD |
0.0974 USD |
0.0964 USD |
| 2025-06-10 |
0.0971 USD |
93,379.1906 |
0.0971 USD |
0.0959 USD |
0.0959 USD |
0.0990 USD |
| 2025-06-09 |
0.0972 USD |
302,177.3168 |
0.0911 USD |
0.0898 USD |
0.0900 USD |
0.0973 USD |
| 2025-06-08 |
0.0917 USD |
332,813.6512 |
0.0914 USD |
0.0908 USD |
0.0910 USD |
0.0916 USD |
| 2025-06-07 |
0.0915 USD |
106,738.6926 |
0.0895 USD |
0.0893 USD |
0.0895 USD |
0.0915 USD |
| 2025-06-06 |
0.0890 USD |
286,403.7411 |
0.0865 USD |
0.0865 USD |
0.0876 USD |
0.0892 USD |
| 2025-06-05 |
0.0865 USD |
215,248.3749 |
0.0944 USD |
0.0864 USD |
0.0875 USD |
0.0865 USD |
| 2025-06-04 |
0.0944 USD |
180,388.6399 |
0.0974 USD |
0.0938 USD |
0.0948 USD |
0.0948 USD |
| 2025-06-03 |
0.0979 USD |
857,479.4887 |
0.0982 USD |
0.0973 USD |
0.0984 USD |
0.0986 USD |
| 2025-06-02 |
0.0981 USD |
337,628.8065 |
0.0959 USD |
0.0929 USD |
0.0933 USD |
0.0981 USD |
| 2025-06-01 |
0.0959 USD |
31,170.6046 |
0.0952 USD |
0.0934 USD |
0.0935 USD |
0.0959 USD |
| 2025-05-31 |
0.0962 USD |
27,521.1111 |
0.0923 USD |
0.0901 USD |
0.0901 USD |
0.0962 USD |
| 2025-05-30 |
0.0945 USD |
237,261.6420 |
0.1047 USD |
0.0947 USD |
0.0958 USD |
0.0952 USD |
| 2025-05-29 |
0.1062 USD |
90,407.4045 |
0.1110 USD |
0.1054 USD |
0.1063 USD |
0.1062 USD |
| 2025-05-28 |
0.1110 USD |
48,276.6473 |
0.1115 USD |
0.1066 USD |
0.1075 USD |
0.1082 USD |
| 2025-05-27 |
0.1115 USD |
40,813.6615 |
0.1097 USD |
0.1069 USD |
0.1087 USD |
0.1115 USD |
| 2025-05-26 |
0.1097 USD |
125,946.1810 |
0.1093 USD |
0.1069 USD |
0.1083 USD |
0.1097 USD |
| 2025-05-25 |
0.1088 USD |
105,179.4664 |
0.1080 USD |
0.1039 USD |
0.1044 USD |
0.1055 USD |
| 2025-05-24 |
0.1080 USD |
118,939.0055 |
0.1088 USD |
0.1078 USD |
0.1086 USD |
0.1078 USD |
| 2025-05-23 |
0.1128 USD |
277,865.7753 |
0.1220 USD |
0.1123 USD |
0.1138 USD |
0.1123 USD |
| 2025-05-22 |
0.1219 USD |
228,694.6056 |
0.1144 USD |
0.1144 USD |
0.1161 USD |
0.1213 USD |
| 2025-05-21 |
0.1148 USD |
194,112.6916 |
0.1097 USD |
0.1097 USD |
0.1109 USD |
0.1124 USD |
| 2025-05-20 |
0.1097 USD |
272,746.6119 |
0.1106 USD |
0.1068 USD |
0.1072 USD |
0.1097 USD |
| 2025-05-19 |
0.1106 USD |
186,793.3106 |
0.1143 USD |
0.1047 USD |
0.1064 USD |
0.1096 USD |
| 2025-05-18 |
0.1104 USD |
183,984.8465 |
0.1054 USD |
0.1053 USD |
0.1059 USD |
0.1100 USD |
| 2025-05-17 |
0.1054 USD |
217,776.1538 |
0.1095 USD |
0.1040 USD |
0.1062 USD |
0.1054 USD |
| 2025-05-16 |
0.1104 USD |
87,632.8451 |
0.1130 USD |
0.1115 USD |
0.1117 USD |
0.1117 USD |
| 2025-05-15 |
0.1130 USD |
102,377.3087 |
0.1218 USD |
0.1127 USD |
0.1129 USD |
0.1143 USD |
| 2025-05-14 |
0.1222 USD |
344,673.7152 |
0.1282 USD |
0.1219 USD |
0.1222 USD |
0.1222 USD |
| 2025-05-13 |
0.1285 USD |
441,338.5988 |
0.1186 USD |
0.1114 USD |
0.1136 USD |
0.1278 USD |
| 2025-05-12 |
0.1186 USD |
477,585.7739 |
0.1185 USD |
0.1148 USD |
0.1164 USD |
0.1193 USD |
| 2025-05-11 |
0.1177 USD |
719,708.1437 |
0.1254 USD |
0.1158 USD |
0.1170 USD |
0.1189 USD |
| 2025-05-10 |
0.1252 USD |
207,913.8184 |
0.1116 USD |
0.1116 USD |
0.1116 USD |
0.1242 USD |