Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
0.2637 USD |
351,596.9123 |
0.2686 USD |
0.2403 USD |
0.2467 USD |
0.2668 USD |
| 2024-12-09 |
0.2698 USD |
1,033,323.9071 |
0.3218 USD |
0.2282 USD |
0.2650 USD |
0.2650 USD |
| 2024-12-08 |
0.3205 USD |
228,660.7467 |
0.3240 USD |
0.3139 USD |
0.3178 USD |
0.3182 USD |
| 2024-12-07 |
0.3257 USD |
361,328.8517 |
0.3349 USD |
0.3224 USD |
0.3257 USD |
0.3235 USD |
| 2024-12-06 |
0.3365 USD |
633,119.3634 |
0.3262 USD |
0.3185 USD |
0.3286 USD |
0.3409 USD |
| 2024-12-05 |
0.3262 USD |
605,451.2175 |
0.3231 USD |
0.3100 USD |
0.3210 USD |
0.3299 USD |
| 2024-12-04 |
0.3217 USD |
534,685.5952 |
0.3239 USD |
0.3079 USD |
0.3135 USD |
0.3279 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 |