Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.3211 USD |
150,045.9843 |
0.3239 USD |
0.3079 USD |
0.3135 USD |
0.3206 USD |
| 2024-12-03 |
0.3207 USD |
727,368.1733 |
0.2975 USD |
0.2740 USD |
0.2921 USD |
0.3175 USD |
| 2024-12-02 |
0.2895 USD |
289,844.6970 |
0.2901 USD |
0.2705 USD |
0.2741 USD |
0.2900 USD |
| 2024-12-01 |
0.2901 USD |
251,256.7245 |
0.2893 USD |
0.2783 USD |
0.2839 USD |
0.2875 USD |
| 2024-11-30 |
0.2888 USD |
295,937.5980 |
0.2876 USD |
0.2781 USD |
0.2813 USD |
0.2916 USD |
| 2024-11-29 |
0.2894 USD |
203,400.5325 |
0.2736 USD |
0.2620 USD |
0.2643 USD |
0.2929 USD |
| 2024-11-28 |
0.2741 USD |
163,567.8651 |
0.2571 USD |
0.2470 USD |
0.2499 USD |
0.2772 USD |
| 2024-11-27 |
0.2572 USD |
393,459.8509 |
0.2421 USD |
0.2362 USD |
0.2407 USD |
0.2575 USD |
| 2024-11-26 |
0.2394 USD |
359,489.6110 |
0.2459 USD |
0.2289 USD |
0.2349 USD |
0.2376 USD |
| 2024-11-25 |
0.2459 USD |
1,025,812.4639 |
0.2569 USD |
0.2408 USD |
0.2486 USD |
0.2486 USD |
| 2024-11-24 |
0.2575 USD |
842,194.9445 |
0.2381 USD |
0.2272 USD |
0.2342 USD |
0.2516 USD |
| 2024-11-23 |
0.2389 USD |
875,980.6456 |
0.2373 USD |
0.2315 USD |
0.2373 USD |
0.2393 USD |
| 2024-11-22 |
0.2323 USD |
666,068.2225 |
0.2217 USD |
0.2030 USD |
0.2140 USD |
0.2323 USD |
| 2024-11-21 |
0.2199 USD |
941,771.8552 |
0.2199 USD |
0.2097 USD |
0.2126 USD |
0.2200 USD |
| 2024-11-20 |
0.2219 USD |
367,260.4952 |
0.2329 USD |
0.2180 USD |
0.2207 USD |
0.2219 USD |
| 2024-11-19 |
0.2295 USD |
928,943.3815 |
0.2172 USD |
0.2083 USD |
0.2103 USD |
0.2259 USD |
| 2024-11-18 |
0.2172 USD |
427,638.9390 |
0.1908 USD |
0.1889 USD |
0.1922 USD |
0.2161 USD |
| 2024-11-17 |
0.1887 USD |
220,778.0831 |
0.2074 USD |
0.1872 USD |
0.1901 USD |
0.1891 USD |
| 2024-11-16 |
0.2057 USD |
424,205.5485 |
0.1833 USD |
0.1833 USD |
0.1865 USD |
0.2050 USD |
| 2024-11-15 |
0.1833 USD |
250,605.5606 |
0.1710 USD |
0.1660 USD |
0.1688 USD |
0.1825 USD |
| 2024-11-14 |
0.1702 USD |
325,129.9425 |
0.1793 USD |
0.1695 USD |
0.1729 USD |
0.1740 USD |
| 2024-11-13 |
0.1778 USD |
573,259.5335 |
0.1914 USD |
0.1744 USD |
0.1765 USD |
0.1755 USD |
| 2024-11-12 |
0.1932 USD |
865,646.4921 |
0.1980 USD |
0.1834 USD |
0.1873 USD |
0.1946 USD |
| 2024-11-11 |
0.1931 USD |
385,145.7959 |
0.1771 USD |
0.1769 USD |
0.1800 USD |
0.1927 USD |
| 2024-11-10 |
0.1839 USD |
541,210.6670 |
0.1697 USD |
0.1688 USD |
0.1715 USD |
0.1833 USD |
| 2024-11-09 |
0.1711 USD |
263,850.5424 |
0.1617 USD |
0.1574 USD |
0.1586 USD |
0.1685 USD |
| 2024-11-08 |
0.1593 USD |
192,257.3505 |
0.1572 USD |
0.1523 USD |
0.1533 USD |
0.1601 USD |
| 2024-11-07 |
0.1553 USD |
111,403.9091 |
0.1537 USD |
0.1510 USD |
0.1524 USD |
0.1553 USD |
| 2024-11-06 |
0.1541 USD |
149,567.3911 |
0.1382 USD |
0.1382 USD |
0.1430 USD |
0.1541 USD |
| 2024-11-05 |
0.1387 USD |
82,976.2192 |
0.1303 USD |
0.1303 USD |
0.1321 USD |
0.1382 USD |
| 2024-11-04 |
0.1309 USD |
82,942.5272 |
0.1370 USD |
0.1286 USD |
0.1307 USD |
0.1307 USD |
| 2024-11-03 |
0.1370 USD |
65,455.4092 |
0.1426 USD |
0.1318 USD |
0.1336 USD |
0.1370 USD |
| 2024-11-02 |
0.1426 USD |
48,673.5193 |
0.1452 USD |
0.1400 USD |
0.1418 USD |
0.1426 USD |
| 2024-11-01 |
0.1445 USD |
84,377.1103 |
0.1458 USD |
0.1433 USD |
0.1448 USD |
0.1445 USD |
| 2024-10-31 |
0.1458 USD |
178,341.0796 |
0.1575 USD |
0.1458 USD |
0.1469 USD |
0.1458 USD |
| 2024-10-30 |
0.1575 USD |
270,675.0660 |
0.1595 USD |
0.1556 USD |
0.1564 USD |
0.1575 USD |
| 2024-10-29 |
0.1600 USD |
86,331.4595 |
0.1552 USD |
0.1547 USD |
0.1552 USD |
0.1600 USD |
| 2024-10-28 |
0.1551 USD |
361,395.6044 |
0.1557 USD |
0.1479 USD |
0.1494 USD |
0.1537 USD |
| 2024-10-27 |
0.1553 USD |
40,690.5262 |
0.1528 USD |
0.1486 USD |
0.1499 USD |
0.1553 USD |
| 2024-10-26 |
0.1509 USD |
44,648.0639 |
0.1506 USD |
0.1483 USD |
0.1491 USD |
0.1509 USD |
| 2024-10-25 |
0.1506 USD |
112,664.1829 |
0.1619 USD |
0.1559 USD |
0.1590 USD |
0.1575 USD |
| 2024-10-24 |
0.1619 USD |
94,372.6114 |
0.1599 USD |
0.1591 USD |
0.1591 USD |
0.1618 USD |
| 2024-10-23 |
0.1595 USD |
36,164.9792 |
0.1673 USD |
0.1566 USD |
0.1591 USD |
0.1597 USD |
| 2024-10-22 |
0.1673 USD |
96,029.7515 |
0.1708 USD |
0.1654 USD |
0.1665 USD |
0.1677 USD |
| 2024-10-21 |
0.1711 USD |
42,678.8898 |
0.1789 USD |
0.1681 USD |
0.1704 USD |
0.1712 USD |
| 2024-10-20 |
0.1788 USD |
81,784.6403 |
0.1688 USD |
0.1649 USD |
0.1656 USD |
0.1780 USD |
| 2024-10-19 |
0.1680 USD |
43,320.7342 |
0.1687 USD |
0.1656 USD |
0.1660 USD |
0.1680 USD |
| 2024-10-18 |
0.1687 USD |
124,403.4941 |
0.1644 USD |
0.1632 USD |
0.1638 USD |
0.1674 USD |
| 2024-10-17 |
0.1644 USD |
67,780.3966 |
0.1676 USD |
0.1628 USD |
0.1633 USD |
0.1643 USD |
| 2024-10-16 |
0.1676 USD |
51,042.6305 |
0.1736 USD |
0.1681 USD |
0.1695 USD |
0.1739 USD |