Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.1640 USD |
1,096,041.6875 |
0.1464 USD |
0.1438 USD |
0.1493 USD |
0.1640 USD |
| 2023-02-09 |
0.1478 USD |
1,191,265.3862 |
0.1760 USD |
0.1407 USD |
0.1503 USD |
0.1428 USD |
| 2023-02-08 |
0.1766 USD |
1,322,165.8028 |
0.2079 USD |
0.1710 USD |
0.1790 USD |
0.1764 USD |
| 2023-02-07 |
0.2051 USD |
2,822,619.5716 |
0.1298 USD |
0.1287 USD |
0.1329 USD |
0.2075 USD |
| 2023-02-06 |
0.1290 USD |
558,695.6280 |
0.1293 USD |
0.1262 USD |
0.1283 USD |
0.1324 USD |
| 2023-02-05 |
0.1301 USD |
946,563.0082 |
0.1136 USD |
0.1100 USD |
0.1125 USD |
0.1280 USD |
| 2023-02-04 |
0.1123 USD |
190,659.8641 |
0.0980 USD |
0.0971 USD |
0.0988 USD |
0.1116 USD |
| 2023-02-03 |
0.0979 USD |
187,888.7772 |
0.0967 USD |
0.0927 USD |
0.0946 USD |
0.0997 USD |
| 2023-02-02 |
0.0958 USD |
487,657.8028 |
0.0940 USD |
0.0927 USD |
0.0944 USD |
0.0964 USD |
| 2023-02-01 |
0.0939 USD |
327,706.7711 |
0.0887 USD |
0.0830 USD |
0.0853 USD |
0.0940 USD |
| 2023-01-31 |
0.0889 USD |
64,621.1216 |
0.0870 USD |
0.0863 USD |
0.0881 USD |
0.0890 USD |
| 2023-01-30 |
0.0867 USD |
475,924.4806 |
0.0980 USD |
0.0854 USD |
0.0878 USD |
0.0860 USD |
| 2023-01-29 |
0.0973 USD |
125,003.0007 |
0.0937 USD |
0.0912 USD |
0.0937 USD |
0.0959 USD |
| 2023-01-28 |
0.0933 USD |
110,853.1142 |
0.0967 USD |
0.0910 USD |
0.0936 USD |
0.0924 USD |
| 2023-01-27 |
0.0946 USD |
250,848.2313 |
0.0902 USD |
0.0870 USD |
0.0908 USD |
0.0945 USD |
| 2023-01-26 |
0.0913 USD |
92,442.7268 |
0.0923 USD |
0.0881 USD |
0.0920 USD |
0.0902 USD |
| 2023-01-25 |
0.0920 USD |
250,218.0673 |
0.0880 USD |
0.0847 USD |
0.0880 USD |
0.0904 USD |
| 2023-01-24 |
0.0895 USD |
755,958.4720 |
0.0890 USD |
0.0870 USD |
0.0894 USD |
0.0880 USD |
| 2023-01-23 |
0.0901 USD |
101,436.1224 |
0.0825 USD |
0.0824 USD |
0.0844 USD |
0.0882 USD |
| 2023-01-22 |
0.0825 USD |
179,264.8038 |
0.0824 USD |
0.0796 USD |
0.0824 USD |
0.0810 USD |
| 2023-01-21 |
0.0839 USD |
524,719.6776 |
0.0841 USD |
0.0800 USD |
0.0842 USD |
0.0827 USD |
| 2023-01-20 |
0.0838 USD |
138,493.4079 |
0.0776 USD |
0.0767 USD |
0.0789 USD |
0.0841 USD |
| 2023-01-19 |
0.0772 USD |
421,364.2029 |
0.0733 USD |
0.0701 USD |
0.0752 USD |
0.0780 USD |
| 2023-01-18 |
0.0737 USD |
179,474.9997 |
0.0820 USD |
0.0726 USD |
0.0766 USD |
0.0743 USD |
| 2023-01-17 |
0.0814 USD |
129,983.1995 |
0.0814 USD |
0.0778 USD |
0.0812 USD |
0.0801 USD |
| 2023-01-16 |
0.0817 USD |
138,452.5607 |
0.0870 USD |
0.0794 USD |
0.0826 USD |
0.0814 USD |
| 2023-01-15 |
0.0852 USD |
337,368.2065 |
0.0809 USD |
0.0772 USD |
0.0791 USD |
0.0874 USD |
| 2023-01-14 |
0.0817 USD |
241,004.1973 |
0.0768 USD |
0.0750 USD |
0.0794 USD |
0.0805 USD |
| 2023-01-13 |
0.0764 USD |
104,507.8811 |
0.0750 USD |
0.0701 USD |
0.0731 USD |
0.0767 USD |
| 2023-01-12 |
0.0739 USD |
259,707.7147 |
0.0723 USD |
0.0701 USD |
0.0719 USD |
0.0757 USD |
| 2023-01-11 |
0.0723 USD |
108,047.2081 |
0.0730 USD |
0.0680 USD |
0.0707 USD |
0.0720 USD |
| 2023-01-10 |
0.0720 USD |
103,316.4976 |
0.0716 USD |
0.0685 USD |
0.0716 USD |
0.0730 USD |
| 2023-01-09 |
0.0715 USD |
164,856.4241 |
0.0707 USD |
0.0682 USD |
0.0706 USD |
0.0711 USD |
| 2023-01-08 |
0.0698 USD |
454,954.3327 |
0.0630 USD |
0.0620 USD |
0.0636 USD |
0.0709 USD |
| 2023-01-07 |
0.0631 USD |
170,718.9184 |
0.0621 USD |
0.0610 USD |
0.0628 USD |
0.0610 USD |
| 2023-01-06 |
0.0620 USD |
300,543.0067 |
0.0603 USD |
0.0581 USD |
0.0598 USD |
0.0630 USD |
| 2023-01-05 |
0.0604 USD |
84,417.4760 |
0.0616 USD |
0.0598 USD |
0.0610 USD |
0.0616 USD |
| 2023-01-04 |
0.0611 USD |
182,112.7342 |
0.0590 USD |
0.0583 USD |
0.0607 USD |
0.0615 USD |
| 2023-01-03 |
0.0594 USD |
187,039.1786 |
0.0594 USD |
0.0583 USD |
0.0595 USD |
0.0602 USD |
| 2023-01-02 |
0.0587 USD |
89,219.9523 |
0.0571 USD |
0.0550 USD |
0.0570 USD |
0.0596 USD |
| 2023-01-01 |
0.0555 USD |
34,384.7069 |
0.0553 USD |
0.0537 USD |
0.0558 USD |
0.0561 USD |
| 2022-12-31 |
0.0557 USD |
121,816.4309 |
0.0540 USD |
0.0540 USD |
0.0557 USD |
0.0547 USD |
| 2022-12-30 |
0.0567 USD |
484,931.2932 |
0.0552 USD |
0.0537 USD |
0.0557 USD |
0.0553 USD |
| 2022-12-29 |
0.0562 USD |
115,063.9006 |
0.0580 USD |
0.0537 USD |
0.0570 USD |
0.0576 USD |
| 2022-12-28 |
0.0583 USD |
78,937.0634 |
0.0604 USD |
0.0556 USD |
0.0584 USD |
0.0562 USD |
| 2022-12-27 |
0.0600 USD |
171,849.6626 |
0.0607 USD |
0.0577 USD |
0.0595 USD |
0.0598 USD |
| 2022-12-26 |
0.0601 USD |
79,340.1970 |
0.0562 USD |
0.0562 USD |
0.0586 USD |
0.0598 USD |
| 2022-12-25 |
0.0572 USD |
58,591.9928 |
0.0577 USD |
0.0557 USD |
0.0578 USD |
0.0571 USD |
| 2022-12-24 |
0.0582 USD |
57,753.4256 |
0.0608 USD |
0.0575 USD |
0.0596 USD |
0.0578 USD |
| 2022-12-23 |
0.0582 USD |
1,187,963.5459 |
0.0597 USD |
0.0577 USD |
0.0599 USD |
0.0581 USD |