Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.1713 USD |
117,813.8892 |
0.1635 USD |
0.1635 USD |
0.1656 USD |
0.1723 USD |
| 2025-01-28 |
0.1650 USD |
140,049.9513 |
0.1771 USD |
0.1655 USD |
0.1658 USD |
0.1658 USD |
| 2025-01-27 |
0.1775 USD |
374,946.3378 |
0.1812 USD |
0.1642 USD |
0.1678 USD |
0.1781 USD |
| 2025-01-26 |
0.1858 USD |
56,449.1538 |
0.1820 USD |
0.1818 USD |
0.1833 USD |
0.1870 USD |
| 2025-01-25 |
0.1825 USD |
192,572.0808 |
0.1833 USD |
0.1800 USD |
0.1815 USD |
0.1842 USD |
| 2025-01-24 |
0.1828 USD |
103,174.5648 |
0.1897 USD |
0.1835 USD |
0.1845 USD |
0.1843 USD |
| 2025-01-23 |
0.1897 USD |
219,704.4185 |
0.1949 USD |
0.1839 USD |
0.1866 USD |
0.1891 USD |
| 2025-01-22 |
0.1950 USD |
145,290.2023 |
0.2084 USD |
0.1952 USD |
0.1973 USD |
0.1959 USD |
| 2025-01-21 |
0.2084 USD |
114,388.9797 |
0.2012 USD |
0.1925 USD |
0.1956 USD |
0.2104 USD |
| 2025-01-20 |
0.2044 USD |
133,664.5351 |
0.1978 USD |
0.1900 USD |
0.1922 USD |
0.2044 USD |
| 2025-01-19 |
0.1978 USD |
538,669.8844 |
0.2179 USD |
0.1947 USD |
0.2039 USD |
0.1997 USD |
| 2025-01-18 |
0.2187 USD |
390,252.3239 |
0.2353 USD |
0.2139 USD |
0.2155 USD |
0.2158 USD |
| 2025-01-17 |
0.2358 USD |
176,876.1695 |
0.2119 USD |
0.2119 USD |
0.2164 USD |
0.2363 USD |
| 2025-01-16 |
0.2119 USD |
393,859.9050 |
0.2154 USD |
0.2070 USD |
0.2082 USD |
0.2118 USD |
| 2025-01-15 |
0.2148 USD |
143,743.6741 |
0.2037 USD |
0.1963 USD |
0.1984 USD |
0.2144 USD |
| 2025-01-14 |
0.2035 USD |
164,411.8162 |
0.1927 USD |
0.1919 USD |
0.1933 USD |
0.2039 USD |
| 2025-01-13 |
0.1937 USD |
274,597.4011 |
0.2009 USD |
0.1801 USD |
0.1832 USD |
0.1937 USD |
| 2025-01-12 |
0.2004 USD |
85,647.4176 |
0.2069 USD |
0.1982 USD |
0.2010 USD |
0.1998 USD |
| 2025-01-11 |
0.2069 USD |
152,078.2827 |
0.2058 USD |
0.2005 USD |
0.2009 USD |
0.2061 USD |
| 2025-01-10 |
0.2058 USD |
831,324.1343 |
0.2026 USD |
0.1973 USD |
0.2030 USD |
0.2055 USD |
| 2025-01-09 |
0.2022 USD |
182,245.9151 |
0.2108 USD |
0.1979 USD |
0.2019 USD |
0.2030 USD |
| 2025-01-08 |
0.2118 USD |
500,880.5086 |
0.2199 USD |
0.1973 USD |
0.2048 USD |
0.2097 USD |
| 2025-01-07 |
0.2229 USD |
278,652.3106 |
0.2467 USD |
0.2205 USD |
0.2232 USD |
0.2222 USD |
| 2025-01-06 |
0.2436 USD |
220,965.1321 |
0.2415 USD |
0.2363 USD |
0.2390 USD |
0.2446 USD |
| 2025-01-05 |
0.2442 USD |
306,342.6775 |
0.2397 USD |
0.2310 USD |
0.2345 USD |
0.2442 USD |
| 2025-01-04 |
0.2397 USD |
437,977.7463 |
0.2404 USD |
0.2371 USD |
0.2390 USD |
0.2396 USD |
| 2025-01-03 |
0.2409 USD |
539,870.3779 |
0.2188 USD |
0.2155 USD |
0.2165 USD |
0.2407 USD |
| 2025-01-02 |
0.2188 USD |
221,876.6673 |
0.2076 USD |
0.2076 USD |
0.2118 USD |
0.2188 USD |
| 2025-01-01 |
0.2083 USD |
503,094.6047 |
0.1983 USD |
0.1948 USD |
0.1961 USD |
0.2083 USD |
| 2024-12-31 |
0.1983 USD |
505,329.5668 |
0.2015 USD |
0.1970 USD |
0.1986 USD |
0.1984 USD |
| 2024-12-30 |
0.2015 USD |
153,203.1145 |
0.2057 USD |
0.1978 USD |
0.1987 USD |
0.2027 USD |
| 2024-12-29 |
0.2039 USD |
72,902.7610 |
0.2141 USD |
0.2029 USD |
0.2047 USD |
0.2029 USD |
| 2024-12-28 |
0.2140 USD |
56,434.2830 |
0.2055 USD |
0.2038 USD |
0.2041 USD |
0.2154 USD |
| 2024-12-27 |
0.2048 USD |
231,614.9997 |
0.2070 USD |
0.2034 USD |
0.2050 USD |
0.2065 USD |
| 2024-12-26 |
0.2070 USD |
260,977.7191 |
0.2228 USD |
0.2048 USD |
0.2058 USD |
0.2070 USD |
| 2024-12-25 |
0.2222 USD |
93,254.2264 |
0.2293 USD |
0.2189 USD |
0.2201 USD |
0.2201 USD |
| 2024-12-24 |
0.2290 USD |
232,678.6398 |
0.2224 USD |
0.2160 USD |
0.2180 USD |
0.2290 USD |
| 2024-12-23 |
0.2066 USD |
71,740.0352 |
0.2042 USD |
0.2002 USD |
0.2039 USD |
0.2066 USD |
| 2024-12-22 |
0.2058 USD |
611,829.2797 |
0.2079 USD |
0.2000 USD |
0.2039 USD |
0.2058 USD |
| 2024-12-21 |
0.2038 USD |
154,561.6208 |
0.2193 USD |
0.2038 USD |
0.2070 USD |
0.2065 USD |
| 2024-12-20 |
0.2226 USD |
650,825.8587 |
0.2098 USD |
0.1840 USD |
0.1937 USD |
0.2202 USD |
| 2024-12-19 |
0.2112 USD |
524,044.8281 |
0.2352 USD |
0.2031 USD |
0.2107 USD |
0.2157 USD |
| 2024-12-18 |
0.2360 USD |
308,066.7171 |
0.2645 USD |
0.2342 USD |
0.2436 USD |
0.2384 USD |
| 2024-12-17 |
0.2650 USD |
168,340.7739 |
0.2758 USD |
0.2653 USD |
0.2678 USD |
0.2686 USD |
| 2024-12-16 |
0.2787 USD |
180,759.2007 |
0.2884 USD |
0.2694 USD |
0.2712 USD |
0.2797 USD |
| 2024-12-15 |
0.2827 USD |
216,060.1896 |
0.2750 USD |
0.2688 USD |
0.2726 USD |
0.2808 USD |
| 2024-12-14 |
0.2750 USD |
290,148.5250 |
0.2863 USD |
0.2672 USD |
0.2693 USD |
0.2723 USD |
| 2024-12-13 |
0.2832 USD |
148,045.2184 |
0.2847 USD |
0.2763 USD |
0.2804 USD |
0.2817 USD |
| 2024-12-12 |
0.2852 USD |
220,258.6512 |
0.2822 USD |
0.2822 USD |
0.2868 USD |
0.2868 USD |
| 2024-12-11 |
0.2822 USD |
203,848.5525 |
0.2628 USD |
0.2516 USD |
0.2586 USD |
0.2843 USD |