Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.0576 USD |
100,469.2139 |
0.0584 USD |
0.0562 USD |
0.0575 USD |
0.0588 USD |
| 2022-12-21 |
0.0575 USD |
77,494.0966 |
0.0575 USD |
0.0563 USD |
0.0579 USD |
0.0580 USD |
| 2022-12-20 |
0.0574 USD |
82,018.5121 |
0.0565 USD |
0.0548 USD |
0.0574 USD |
0.0576 USD |
| 2022-12-19 |
0.0565 USD |
79,051.3597 |
0.0575 USD |
0.0535 USD |
0.0565 USD |
0.0549 USD |
| 2022-12-18 |
0.0599 USD |
50,838.3767 |
0.0585 USD |
0.0571 USD |
0.0589 USD |
0.0580 USD |
| 2022-12-17 |
0.0579 USD |
119,029.1898 |
0.0562 USD |
0.0550 USD |
0.0575 USD |
0.0585 USD |
| 2022-12-16 |
0.0607 USD |
222,170.8686 |
0.0640 USD |
0.0550 USD |
0.0605 USD |
0.0562 USD |
| 2022-12-15 |
0.0654 USD |
160,009.8226 |
0.0659 USD |
0.0633 USD |
0.0652 USD |
0.0639 USD |
| 2022-12-14 |
0.0674 USD |
380,792.1010 |
0.0674 USD |
0.0640 USD |
0.0662 USD |
0.0659 USD |
| 2022-12-13 |
0.0671 USD |
150,366.8549 |
0.0676 USD |
0.0652 USD |
0.0669 USD |
0.0667 USD |
| 2022-12-12 |
0.0677 USD |
74,018.9533 |
0.0693 USD |
0.0659 USD |
0.0675 USD |
0.0689 USD |
| 2022-12-11 |
0.0703 USD |
266,839.0270 |
0.0728 USD |
0.0687 USD |
0.0697 USD |
0.0691 USD |
| 2022-12-10 |
0.0693 USD |
536,591.1225 |
0.0654 USD |
0.0653 USD |
0.0656 USD |
0.0725 USD |
| 2022-12-09 |
0.0654 USD |
639,417.5461 |
0.0639 USD |
0.0593 USD |
0.0639 USD |
0.0653 USD |
| 2022-12-08 |
0.0622 USD |
85,706.5905 |
0.0620 USD |
0.0611 USD |
0.0629 USD |
0.0635 USD |
| 2022-12-07 |
0.0621 USD |
146,708.4874 |
0.0651 USD |
0.0607 USD |
0.0627 USD |
0.0626 USD |
| 2022-12-06 |
0.0644 USD |
192,120.1549 |
0.0645 USD |
0.0631 USD |
0.0651 USD |
0.0650 USD |
| 2022-12-05 |
0.0649 USD |
183,159.8854 |
0.0647 USD |
0.0629 USD |
0.0649 USD |
0.0645 USD |
| 2022-12-04 |
0.0638 USD |
143,003.4640 |
0.0630 USD |
0.0628 USD |
0.0640 USD |
0.0631 USD |
| 2022-12-03 |
0.0654 USD |
120,188.3378 |
0.0651 USD |
0.0627 USD |
0.0649 USD |
0.0627 USD |
| 2022-12-02 |
0.0665 USD |
561,841.6842 |
0.0638 USD |
0.0629 USD |
0.0650 USD |
0.0652 USD |
| 2022-12-01 |
0.0640 USD |
96,929.0040 |
0.0646 USD |
0.0631 USD |
0.0648 USD |
0.0631 USD |
| 2022-11-30 |
0.0636 USD |
261,444.6973 |
0.0628 USD |
0.0611 USD |
0.0649 USD |
0.0633 USD |
| 2022-11-29 |
0.0632 USD |
182,165.9065 |
0.0629 USD |
0.0613 USD |
0.0629 USD |
0.0636 USD |
| 2022-11-28 |
0.0622 USD |
267,319.8448 |
0.0625 USD |
0.0589 USD |
0.0613 USD |
0.0623 USD |
| 2022-11-27 |
0.0647 USD |
93,953.7335 |
0.0626 USD |
0.0624 USD |
0.0645 USD |
0.0627 USD |
| 2022-11-26 |
0.0629 USD |
186,862.1426 |
0.0621 USD |
0.0621 USD |
0.0637 USD |
0.0628 USD |
| 2022-11-25 |
0.0620 USD |
93,699.0334 |
0.0618 USD |
0.0591 USD |
0.0609 USD |
0.0623 USD |
| 2022-11-24 |
0.0614 USD |
129,141.9848 |
0.0619 USD |
0.0594 USD |
0.0603 USD |
0.0618 USD |
| 2022-11-23 |
0.0615 USD |
808,249.4183 |
0.0546 USD |
0.0541 USD |
0.0553 USD |
0.0620 USD |
| 2022-11-22 |
0.0537 USD |
235,121.2457 |
0.0536 USD |
0.0505 USD |
0.0525 USD |
0.0547 USD |
| 2022-11-21 |
0.0550 USD |
401,365.3160 |
0.0565 USD |
0.0520 USD |
0.0543 USD |
0.0541 USD |
| 2022-11-20 |
0.0587 USD |
130,090.9632 |
0.0594 USD |
0.0561 USD |
0.0579 USD |
0.0563 USD |
| 2022-11-19 |
0.0597 USD |
216,421.3217 |
0.0599 USD |
0.0576 USD |
0.0593 USD |
0.0595 USD |
| 2022-11-18 |
0.0593 USD |
293,683.4990 |
0.0600 USD |
0.0575 USD |
0.0599 USD |
0.0616 USD |
| 2022-11-17 |
0.0600 USD |
592,499.6340 |
0.0615 USD |
0.0580 USD |
0.0609 USD |
0.0603 USD |
| 2022-11-16 |
0.0622 USD |
415,613.2815 |
0.0638 USD |
0.0589 USD |
0.0616 USD |
0.0620 USD |
| 2022-11-15 |
0.0649 USD |
373,015.6486 |
0.0638 USD |
0.0626 USD |
0.0647 USD |
0.0651 USD |
| 2022-11-14 |
0.0618 USD |
558,825.1604 |
0.0618 USD |
0.0578 USD |
0.0605 USD |
0.0635 USD |
| 2022-11-13 |
0.0624 USD |
267,333.2928 |
0.0612 USD |
0.0583 USD |
0.0622 USD |
0.0616 USD |
| 2022-11-12 |
0.0622 USD |
392,686.9558 |
0.0660 USD |
0.0580 USD |
0.0628 USD |
0.0603 USD |
| 2022-11-11 |
0.0654 USD |
593,812.6677 |
0.0681 USD |
0.0610 USD |
0.0658 USD |
0.0640 USD |
| 2022-11-10 |
0.0683 USD |
567,489.3703 |
0.0601 USD |
0.0571 USD |
0.0660 USD |
0.0704 USD |
| 2022-11-09 |
0.0667 USD |
1,377,627.2597 |
0.0758 USD |
0.0550 USD |
0.0634 USD |
0.0634 USD |
| 2022-11-08 |
0.0785 USD |
1,243,294.9651 |
0.0899 USD |
0.0670 USD |
0.0751 USD |
0.0754 USD |
| 2022-11-07 |
0.0910 USD |
392,971.1338 |
0.0903 USD |
0.0867 USD |
0.0889 USD |
0.0900 USD |
| 2022-11-06 |
0.0965 USD |
608,123.3907 |
0.0986 USD |
0.0900 USD |
0.0925 USD |
0.0906 USD |
| 2022-11-05 |
0.0998 USD |
773,943.3407 |
0.0949 USD |
0.0949 USD |
0.0964 USD |
0.0989 USD |
| 2022-11-04 |
0.0936 USD |
471,818.5078 |
0.0870 USD |
0.0855 USD |
0.0875 USD |
0.0948 USD |
| 2022-11-03 |
0.0888 USD |
583,498.9960 |
0.0813 USD |
0.0811 USD |
0.0827 USD |
0.0865 USD |