Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.1200 USD |
39,272.2463 |
0.1227 USD |
0.1180 USD |
0.1205 USD |
0.1200 USD |
| 2023-05-20 |
0.1222 USD |
45,581.1139 |
0.1241 USD |
0.1200 USD |
0.1219 USD |
0.1230 USD |
| 2023-05-19 |
0.1248 USD |
97,053.7821 |
0.1209 USD |
0.1195 USD |
0.1212 USD |
0.1254 USD |
| 2023-05-18 |
0.1210 USD |
80,604.4442 |
0.1248 USD |
0.1180 USD |
0.1195 USD |
0.1220 USD |
| 2023-05-17 |
0.1247 USD |
42,304.9525 |
0.1233 USD |
0.1193 USD |
0.1215 USD |
0.1240 USD |
| 2023-05-16 |
0.1222 USD |
71,749.8450 |
0.1261 USD |
0.1206 USD |
0.1224 USD |
0.1223 USD |
| 2023-05-15 |
0.1292 USD |
98,965.7055 |
0.1173 USD |
0.1162 USD |
0.1186 USD |
0.1292 USD |
| 2023-05-14 |
0.1173 USD |
60,489.8674 |
0.1185 USD |
0.1148 USD |
0.1170 USD |
0.1173 USD |
| 2023-05-13 |
0.1185 USD |
262,966.7988 |
0.1157 USD |
0.1156 USD |
0.1169 USD |
0.1193 USD |
| 2023-05-12 |
0.1151 USD |
61,444.1842 |
0.1127 USD |
0.1086 USD |
0.1106 USD |
0.1151 USD |
| 2023-05-11 |
0.1128 USD |
157,982.8098 |
0.1199 USD |
0.1100 USD |
0.1127 USD |
0.1128 USD |
| 2023-05-10 |
0.1185 USD |
266,251.6130 |
0.1150 USD |
0.1116 USD |
0.1134 USD |
0.1182 USD |
| 2023-05-09 |
0.1150 USD |
352,351.7884 |
0.1190 USD |
0.1125 USD |
0.1150 USD |
0.1150 USD |
| 2023-05-08 |
0.1190 USD |
225,871.9082 |
0.1277 USD |
0.1128 USD |
0.1169 USD |
0.1193 USD |
| 2023-05-07 |
0.1278 USD |
118,865.6468 |
0.1337 USD |
0.1277 USD |
0.1280 USD |
0.1280 USD |
| 2023-05-06 |
0.1287 USD |
506,336.5157 |
0.1343 USD |
0.1191 USD |
0.1267 USD |
0.1300 USD |
| 2023-05-05 |
0.1343 USD |
128,714.3748 |
0.1320 USD |
0.1273 USD |
0.1326 USD |
0.1348 USD |
| 2023-05-04 |
0.1337 USD |
168,860.2794 |
0.1372 USD |
0.1228 USD |
0.1290 USD |
0.1349 USD |
| 2023-05-03 |
0.1372 USD |
197,626.8055 |
0.1353 USD |
0.1280 USD |
0.1318 USD |
0.1368 USD |
| 2023-05-02 |
0.1342 USD |
49,739.4326 |
0.1317 USD |
0.1300 USD |
0.1316 USD |
0.1359 USD |
| 2023-05-01 |
0.1317 USD |
130,260.0665 |
0.1376 USD |
0.1303 USD |
0.1317 USD |
0.1317 USD |
| 2023-04-30 |
0.1381 USD |
100,529.1774 |
0.1419 USD |
0.1355 USD |
0.1397 USD |
0.1381 USD |
| 2023-04-29 |
0.1419 USD |
92,225.8266 |
0.1390 USD |
0.1380 USD |
0.1415 USD |
0.1411 USD |
| 2023-04-28 |
0.1419 USD |
164,722.3913 |
0.1410 USD |
0.1350 USD |
0.1397 USD |
0.1410 USD |
| 2023-04-27 |
0.1420 USD |
97,462.9394 |
0.1394 USD |
0.1364 USD |
0.1384 USD |
0.1435 USD |
| 2023-04-26 |
0.1385 USD |
429,429.6072 |
0.1420 USD |
0.1318 USD |
0.1386 USD |
0.1411 USD |
| 2023-04-25 |
0.1411 USD |
212,247.3936 |
0.1370 USD |
0.1305 USD |
0.1343 USD |
0.1437 USD |
| 2023-04-24 |
0.1367 USD |
119,472.0057 |
0.1392 USD |
0.1342 USD |
0.1382 USD |
0.1373 USD |
| 2023-04-23 |
0.1397 USD |
149,903.9151 |
0.1410 USD |
0.1344 USD |
0.1378 USD |
0.1394 USD |
| 2023-04-22 |
0.1406 USD |
108,883.0505 |
0.1375 USD |
0.1349 USD |
0.1377 USD |
0.1418 USD |
| 2023-04-21 |
0.1378 USD |
166,821.4163 |
0.1455 USD |
0.1341 USD |
0.1396 USD |
0.1363 USD |
| 2023-04-20 |
0.1446 USD |
289,094.4044 |
0.1521 USD |
0.1450 USD |
0.1468 USD |
0.1462 USD |
| 2023-04-19 |
0.1520 USD |
423,542.6701 |
0.1704 USD |
0.1509 USD |
0.1556 USD |
0.1540 USD |
| 2023-04-18 |
0.1702 USD |
228,803.2024 |
0.1717 USD |
0.1663 USD |
0.1686 USD |
0.1707 USD |
| 2023-04-17 |
0.1717 USD |
423,484.5987 |
0.1670 USD |
0.1625 USD |
0.1647 USD |
0.1685 USD |
| 2023-04-16 |
0.1682 USD |
171,190.2466 |
0.1683 USD |
0.1614 USD |
0.1662 USD |
0.1686 USD |
| 2023-04-15 |
0.1677 USD |
407,887.7674 |
0.1625 USD |
0.1591 USD |
0.1608 USD |
0.1679 USD |
| 2023-04-14 |
0.1620 USD |
727,705.5422 |
0.1508 USD |
0.1508 USD |
0.1515 USD |
0.1631 USD |
| 2023-04-13 |
0.1500 USD |
217,111.9062 |
0.1482 USD |
0.1461 USD |
0.1471 USD |
0.1502 USD |
| 2023-04-12 |
0.1482 USD |
284,655.5258 |
0.1480 USD |
0.1418 USD |
0.1431 USD |
0.1474 USD |
| 2023-04-11 |
0.1480 USD |
600,122.3089 |
0.1530 USD |
0.1300 USD |
0.1482 USD |
0.1479 USD |
| 2023-04-10 |
0.1524 USD |
208,548.3722 |
0.1437 USD |
0.1417 USD |
0.1434 USD |
0.1480 USD |
| 2023-04-09 |
0.1438 USD |
59,647.2050 |
0.1419 USD |
0.1394 USD |
0.1404 USD |
0.1447 USD |
| 2023-04-08 |
0.1417 USD |
70,795.0616 |
0.1431 USD |
0.1408 USD |
0.1422 USD |
0.1411 USD |
| 2023-04-07 |
0.1424 USD |
218,638.2067 |
0.1459 USD |
0.1409 USD |
0.1418 USD |
0.1427 USD |
| 2023-04-06 |
0.1451 USD |
183,126.6629 |
0.1483 USD |
0.1439 USD |
0.1460 USD |
0.1450 USD |
| 2023-04-05 |
0.1479 USD |
256,349.5448 |
0.1431 USD |
0.1423 USD |
0.1453 USD |
0.1488 USD |
| 2023-04-04 |
0.1427 USD |
179,924.5879 |
0.1391 USD |
0.1389 USD |
0.1399 USD |
0.1428 USD |
| 2023-04-03 |
0.1396 USD |
236,995.2632 |
0.1390 USD |
0.1342 USD |
0.1369 USD |
0.1396 USD |
| 2023-04-02 |
0.1390 USD |
71,909.6789 |
0.1430 USD |
0.1367 USD |
0.1386 USD |
0.1383 USD |