Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0951 USD |
163,776.4550 |
0.0993 USD |
0.0938 USD |
0.0951 USD |
0.0943 USD |
| 2025-03-19 |
0.0996 USD |
252,604.2208 |
0.0927 USD |
0.0927 USD |
0.0953 USD |
0.0996 USD |
| 2025-03-18 |
0.0927 USD |
152,585.2213 |
0.0964 USD |
0.0912 USD |
0.0924 USD |
0.0927 USD |
| 2025-03-17 |
0.0964 USD |
363,949.8166 |
0.0915 USD |
0.0915 USD |
0.0917 USD |
0.0964 USD |
| 2025-03-16 |
0.0912 USD |
59,456.3141 |
0.0959 USD |
0.0908 USD |
0.0915 USD |
0.0912 USD |
| 2025-03-15 |
0.0959 USD |
90,768.6076 |
0.0950 USD |
0.0937 USD |
0.0942 USD |
0.0961 USD |
| 2025-03-14 |
0.0934 USD |
220,952.4836 |
0.0894 USD |
0.0892 USD |
0.0894 USD |
0.0934 USD |
| 2025-03-13 |
0.0894 USD |
258,427.5794 |
0.0921 USD |
0.0860 USD |
0.0877 USD |
0.0894 USD |
| 2025-03-12 |
0.0921 USD |
178,421.3188 |
0.0901 USD |
0.0879 USD |
0.0881 USD |
0.0921 USD |
| 2025-03-11 |
0.0917 USD |
210,361.4010 |
0.0850 USD |
0.0799 USD |
0.0816 USD |
0.0917 USD |
| 2025-03-10 |
0.0850 USD |
191,110.1470 |
0.0900 USD |
0.0835 USD |
0.0863 USD |
0.0852 USD |
| 2025-03-09 |
0.0900 USD |
317,434.8249 |
0.1010 USD |
0.0888 USD |
0.0900 USD |
0.0897 USD |
| 2025-03-08 |
0.1010 USD |
17,971.0677 |
0.1044 USD |
0.1010 USD |
0.1014 USD |
0.1010 USD |
| 2025-03-07 |
0.1044 USD |
83,326.5489 |
0.1079 USD |
0.1015 USD |
0.1044 USD |
0.1044 USD |
| 2025-03-06 |
0.1081 USD |
64,481.2518 |
0.1108 USD |
0.1067 USD |
0.1073 USD |
0.1081 USD |
| 2025-03-05 |
0.1108 USD |
247,558.4718 |
0.1069 USD |
0.1048 USD |
0.1048 USD |
0.1108 USD |
| 2025-03-04 |
0.1069 USD |
500,441.4323 |
0.1093 USD |
0.0976 USD |
0.1020 USD |
0.1069 USD |
| 2025-03-03 |
0.1103 USD |
282,599.9620 |
0.1299 USD |
0.1078 USD |
0.1100 USD |
0.1103 USD |
| 2025-03-02 |
0.1299 USD |
155,283.1093 |
0.1180 USD |
0.1166 USD |
0.1170 USD |
0.1303 USD |
| 2025-03-01 |
0.1180 USD |
29,211.6962 |
0.1205 USD |
0.1155 USD |
0.1155 USD |
0.1182 USD |
| 2025-02-28 |
0.1205 USD |
194,580.7970 |
0.1229 USD |
0.1108 USD |
0.1121 USD |
0.1191 USD |
| 2025-02-27 |
0.1247 USD |
11,478.5405 |
0.1198 USD |
0.1196 USD |
0.1205 USD |
0.1247 USD |
| 2025-02-26 |
0.1189 USD |
91,512.4461 |
0.1211 USD |
0.1156 USD |
0.1176 USD |
0.1207 USD |
| 2025-02-25 |
0.1211 USD |
477,722.1998 |
0.1213 USD |
0.1111 USD |
0.1151 USD |
0.1200 USD |
| 2025-02-24 |
0.1260 USD |
77,631.2043 |
0.1367 USD |
0.1218 USD |
0.1284 USD |
0.1218 USD |
| 2025-02-23 |
0.1367 USD |
60,279.6182 |
0.1401 USD |
0.1359 USD |
0.1359 USD |
0.1367 USD |
| 2025-02-22 |
0.1401 USD |
87,869.3505 |
0.1348 USD |
0.1344 USD |
0.1353 USD |
0.1401 USD |
| 2025-02-21 |
0.1348 USD |
166,362.2336 |
0.1402 USD |
0.1318 USD |
0.1348 USD |
0.1348 USD |
| 2025-02-20 |
0.1402 USD |
434,089.2427 |
0.1483 USD |
0.1333 USD |
0.1349 USD |
0.1395 USD |
| 2025-02-19 |
0.1439 USD |
426,068.9663 |
0.1321 USD |
0.1300 USD |
0.1306 USD |
0.1330 USD |
| 2025-02-18 |
0.1308 USD |
75,033.7913 |
0.1422 USD |
0.1270 USD |
0.1285 USD |
0.1308 USD |
| 2025-02-17 |
0.1422 USD |
85,868.1590 |
0.1384 USD |
0.1384 USD |
0.1398 USD |
0.1422 USD |
| 2025-02-16 |
0.1384 USD |
14,646.8284 |
0.1386 USD |
0.1367 USD |
0.1370 USD |
0.1386 USD |
| 2025-02-15 |
0.1387 USD |
49,540.8912 |
0.1425 USD |
0.1370 USD |
0.1384 USD |
0.1387 USD |
| 2025-02-14 |
0.1425 USD |
82,091.8380 |
0.1399 USD |
0.1395 USD |
0.1406 USD |
0.1411 USD |
| 2025-02-13 |
0.1399 USD |
150,303.8416 |
0.1451 USD |
0.1390 USD |
0.1395 USD |
0.1409 USD |
| 2025-02-12 |
0.1451 USD |
436,260.5436 |
0.1390 USD |
0.1344 USD |
0.1367 USD |
0.1470 USD |
| 2025-02-11 |
0.1390 USD |
104,138.2144 |
0.1409 USD |
0.1379 USD |
0.1390 USD |
0.1390 USD |
| 2025-02-10 |
0.1409 USD |
120,815.9631 |
0.1327 USD |
0.1299 USD |
0.1305 USD |
0.1409 USD |
| 2025-02-09 |
0.1315 USD |
59,230.6974 |
0.1316 USD |
0.1270 USD |
0.1315 USD |
0.1315 USD |
| 2025-02-08 |
0.1316 USD |
88,025.0247 |
0.1272 USD |
0.1266 USD |
0.1269 USD |
0.1316 USD |
| 2025-02-07 |
0.1272 USD |
227,333.7862 |
0.1296 USD |
0.1245 USD |
0.1268 USD |
0.1245 USD |
| 2025-02-06 |
0.1320 USD |
259,857.2744 |
0.1344 USD |
0.1281 USD |
0.1313 USD |
0.1320 USD |
| 2025-02-05 |
0.1344 USD |
94,474.3072 |
0.1396 USD |
0.1342 USD |
0.1349 USD |
0.1352 USD |
| 2025-02-04 |
0.1396 USD |
352,325.8733 |
0.1493 USD |
0.1329 USD |
0.1348 USD |
0.1384 USD |
| 2025-02-03 |
0.1499 USD |
605,501.8629 |
0.1435 USD |
0.1126 USD |
0.1206 USD |
0.1499 USD |
| 2025-02-02 |
0.1435 USD |
229,451.8987 |
0.1669 USD |
0.1375 USD |
0.1463 USD |
0.1441 USD |
| 2025-02-01 |
0.1647 USD |
206,407.7338 |
0.1804 USD |
0.1675 USD |
0.1697 USD |
0.1679 USD |
| 2025-01-31 |
0.1804 USD |
114,909.5354 |
0.1823 USD |
0.1791 USD |
0.1794 USD |
0.1814 USD |
| 2025-01-30 |
0.1832 USD |
30,674.1058 |
0.1694 USD |
0.1690 USD |
0.1700 USD |
0.1832 USD |