Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0934 USD |
38,733.5186 |
0.0893 USD |
0.0871 USD |
0.0871 USD |
0.0934 USD |
| 2023-08-28 |
0.0893 USD |
92,302.1481 |
0.0891 USD |
0.0879 USD |
0.0879 USD |
0.0893 USD |
| 2023-08-27 |
0.0891 USD |
31,533.5012 |
0.0885 USD |
0.0884 USD |
0.0885 USD |
0.0891 USD |
| 2023-08-26 |
0.0885 USD |
42,684.3760 |
0.0884 USD |
0.0882 USD |
0.0885 USD |
0.0885 USD |
| 2023-08-25 |
0.0884 USD |
61,262.0838 |
0.0918 USD |
0.0880 USD |
0.0889 USD |
0.0891 USD |
| 2023-08-24 |
0.0918 USD |
51,358.3857 |
0.0921 USD |
0.0906 USD |
0.0906 USD |
0.0906 USD |
| 2023-08-23 |
0.0921 USD |
51,855.0285 |
0.0911 USD |
0.0900 USD |
0.0900 USD |
0.0921 USD |
| 2023-08-22 |
0.0911 USD |
48,280.5763 |
0.0947 USD |
0.0877 USD |
0.0890 USD |
0.0904 USD |
| 2023-08-21 |
0.0947 USD |
65,622.0767 |
0.0958 USD |
0.0892 USD |
0.0918 USD |
0.0947 USD |
| 2023-08-20 |
0.0969 USD |
60,102.5795 |
0.0931 USD |
0.0931 USD |
0.0931 USD |
0.0969 USD |
| 2023-08-19 |
0.0931 USD |
13,723.8348 |
0.0919 USD |
0.0910 USD |
0.0916 USD |
0.0931 USD |
| 2023-08-18 |
0.0919 USD |
200,708.1542 |
0.0890 USD |
0.0885 USD |
0.0895 USD |
0.0919 USD |
| 2023-08-17 |
0.0885 USD |
255,610.7068 |
0.1000 USD |
0.0813 USD |
0.0902 USD |
0.0880 USD |
| 2023-08-16 |
0.1000 USD |
89,349.9565 |
0.1032 USD |
0.0969 USD |
0.0985 USD |
0.0971 USD |
| 2023-08-15 |
0.1032 USD |
161,910.9879 |
0.1084 USD |
0.1000 USD |
0.1026 USD |
0.1032 USD |
| 2023-08-14 |
0.1084 USD |
51,522.6946 |
0.1074 USD |
0.1063 USD |
0.1074 USD |
0.1084 USD |
| 2023-08-13 |
0.1063 USD |
55,389.8314 |
0.1068 USD |
0.1053 USD |
0.1064 USD |
0.1063 USD |
| 2023-08-12 |
0.1068 USD |
72,863.5020 |
0.1070 USD |
0.1053 USD |
0.1054 USD |
0.1062 USD |
| 2023-08-11 |
0.1070 USD |
107,244.5550 |
0.1073 USD |
0.1053 USD |
0.1053 USD |
0.1073 USD |
| 2023-08-10 |
0.1073 USD |
101,715.2933 |
0.1105 USD |
0.1067 USD |
0.1080 USD |
0.1073 USD |
| 2023-08-09 |
0.1076 USD |
25,367.1154 |
0.1075 USD |
0.1074 USD |
0.1074 USD |
0.1076 USD |
| 2023-08-08 |
0.1075 USD |
152,671.7330 |
0.1052 USD |
0.1044 USD |
0.1054 USD |
0.1078 USD |
| 2023-08-07 |
0.1053 USD |
163,650.4080 |
0.1044 USD |
0.1016 USD |
0.1033 USD |
0.1053 USD |
| 2023-08-06 |
0.1044 USD |
30,325.5247 |
0.1049 USD |
0.1049 USD |
0.1049 USD |
0.1064 USD |
| 2023-08-05 |
0.1049 USD |
45,462.0707 |
0.1062 USD |
0.1033 USD |
0.1034 USD |
0.1049 USD |
| 2023-08-04 |
0.1062 USD |
146,509.4385 |
0.1063 USD |
0.1040 USD |
0.1053 USD |
0.1044 USD |
| 2023-08-03 |
0.1063 USD |
58,710.6010 |
0.1110 USD |
0.1050 USD |
0.1081 USD |
0.1067 USD |
| 2023-08-02 |
0.1110 USD |
77,234.2892 |
0.1112 USD |
0.1073 USD |
0.1083 USD |
0.1110 USD |
| 2023-08-01 |
0.1110 USD |
61,106.1659 |
0.1104 USD |
0.1050 USD |
0.1080 USD |
0.1100 USD |
| 2023-07-31 |
0.1104 USD |
83,888.8534 |
0.1100 USD |
0.1071 USD |
0.1096 USD |
0.1104 USD |
| 2023-07-30 |
0.1100 USD |
109,092.8710 |
0.1120 USD |
0.1051 USD |
0.1098 USD |
0.1088 USD |
| 2023-07-29 |
0.1120 USD |
106,738.7688 |
0.1125 USD |
0.1073 USD |
0.1115 USD |
0.1127 USD |
| 2023-07-28 |
0.1125 USD |
216,419.2939 |
0.1126 USD |
0.1100 USD |
0.1100 USD |
0.1125 USD |
| 2023-07-27 |
0.1126 USD |
121,206.1682 |
0.1125 USD |
0.1100 USD |
0.1115 USD |
0.1127 USD |
| 2023-07-26 |
0.1125 USD |
64,529.9271 |
0.1108 USD |
0.1070 USD |
0.1084 USD |
0.1120 USD |
| 2023-07-25 |
0.1108 USD |
171,858.7218 |
0.1109 USD |
0.1060 USD |
0.1100 USD |
0.1106 USD |
| 2023-07-24 |
0.1108 USD |
1,435,809.0899 |
0.1192 USD |
0.1100 USD |
0.1120 USD |
0.1107 USD |
| 2023-07-23 |
0.1192 USD |
14,773.2467 |
0.1151 USD |
0.1151 USD |
0.1151 USD |
0.1185 USD |
| 2023-07-22 |
0.1142 USD |
19,863.0009 |
0.1183 USD |
0.1167 USD |
0.1170 USD |
0.1183 USD |
| 2023-07-21 |
0.1186 USD |
55,730.9770 |
0.1178 USD |
0.1154 USD |
0.1170 USD |
0.1190 USD |
| 2023-07-20 |
0.1178 USD |
200,332.6138 |
0.1156 USD |
0.1154 USD |
0.1163 USD |
0.1163 USD |
| 2023-07-19 |
0.1156 USD |
159,935.1039 |
0.1162 USD |
0.1156 USD |
0.1157 USD |
0.1157 USD |
| 2023-07-18 |
0.1162 USD |
148,854.7547 |
0.1216 USD |
0.1139 USD |
0.1158 USD |
0.1163 USD |
| 2023-07-17 |
0.1194 USD |
134,751.2400 |
0.1185 USD |
0.1172 USD |
0.1185 USD |
0.1205 USD |
| 2023-07-16 |
0.1185 USD |
42,734.8156 |
0.1222 USD |
0.1191 USD |
0.1194 USD |
0.1214 USD |
| 2023-07-15 |
0.1222 USD |
77,003.1568 |
0.1205 USD |
0.1179 USD |
0.1190 USD |
0.1217 USD |
| 2023-07-14 |
0.1205 USD |
186,121.3597 |
0.1234 USD |
0.1173 USD |
0.1179 USD |
0.1176 USD |
| 2023-07-13 |
0.1234 USD |
402,661.0336 |
0.1163 USD |
0.1150 USD |
0.1156 USD |
0.1217 USD |
| 2023-07-12 |
0.1163 USD |
145,210.5272 |
0.1148 USD |
0.1131 USD |
0.1143 USD |
0.1162 USD |
| 2023-07-11 |
0.1148 USD |
924,653.3696 |
0.1134 USD |
0.1128 USD |
0.1134 USD |
0.1148 USD |