Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.0815 USD |
356,530.9430 |
0.0822 USD |
0.0792 USD |
0.0807 USD |
0.0812 USD |
| 2022-11-01 |
0.0850 USD |
332,780.3930 |
0.0845 USD |
0.0822 USD |
0.0826 USD |
0.0824 USD |
| 2022-10-31 |
0.0845 USD |
422,960.8187 |
0.0837 USD |
0.0815 USD |
0.0830 USD |
0.0843 USD |
| 2022-10-30 |
0.0844 USD |
200,348.7060 |
0.0842 USD |
0.0824 USD |
0.0838 USD |
0.0836 USD |
| 2022-10-29 |
0.0843 USD |
530,030.7982 |
0.0822 USD |
0.0821 USD |
0.0831 USD |
0.0839 USD |
| 2022-10-28 |
0.0812 USD |
168,475.2739 |
0.0799 USD |
0.0788 USD |
0.0798 USD |
0.0822 USD |
| 2022-10-27 |
0.0825 USD |
496,297.7823 |
0.0826 USD |
0.0796 USD |
0.0808 USD |
0.0799 USD |
| 2022-10-26 |
0.0817 USD |
589,895.4419 |
0.0811 USD |
0.0807 USD |
0.0816 USD |
0.0826 USD |
| 2022-10-25 |
0.0821 USD |
257,447.2987 |
0.0796 USD |
0.0790 USD |
0.0796 USD |
0.0812 USD |
| 2022-10-24 |
0.0797 USD |
261,051.2863 |
0.0800 USD |
0.0779 USD |
0.0792 USD |
0.0797 USD |
| 2022-10-23 |
0.0788 USD |
133,675.0141 |
0.0783 USD |
0.0768 USD |
0.0774 USD |
0.0801 USD |
| 2022-10-22 |
0.0781 USD |
323,975.7435 |
0.0788 USD |
0.0775 USD |
0.0779 USD |
0.0782 USD |
| 2022-10-21 |
0.0780 USD |
268,701.1155 |
0.0780 USD |
0.0747 USD |
0.0767 USD |
0.0788 USD |
| 2022-10-20 |
0.0796 USD |
257,822.8687 |
0.0793 USD |
0.0777 USD |
0.0782 USD |
0.0780 USD |
| 2022-10-19 |
0.0814 USD |
715,911.5310 |
0.0832 USD |
0.0783 USD |
0.0800 USD |
0.0792 USD |
| 2022-10-18 |
0.0842 USD |
314,165.0083 |
0.0868 USD |
0.0820 USD |
0.0832 USD |
0.0832 USD |
| 2022-10-17 |
0.0863 USD |
220,561.0743 |
0.0858 USD |
0.0844 USD |
0.0848 USD |
0.0869 USD |
| 2022-10-16 |
0.0853 USD |
147,895.1740 |
0.0847 USD |
0.0845 USD |
0.0850 USD |
0.0860 USD |
| 2022-10-15 |
0.0853 USD |
74,706.6628 |
0.0855 USD |
0.0837 USD |
0.0845 USD |
0.0847 USD |
| 2022-10-14 |
0.0878 USD |
157,091.4578 |
0.0879 USD |
0.0847 USD |
0.0853 USD |
0.0856 USD |
| 2022-10-13 |
0.0857 USD |
508,638.3254 |
0.0877 USD |
0.0798 USD |
0.0823 USD |
0.0880 USD |
| 2022-10-12 |
0.0885 USD |
155,897.1715 |
0.0888 USD |
0.0873 USD |
0.0879 USD |
0.0875 USD |
| 2022-10-11 |
0.0895 USD |
167,969.5377 |
0.0914 USD |
0.0880 USD |
0.0890 USD |
0.0887 USD |
| 2022-10-10 |
0.0947 USD |
204,906.8121 |
0.0964 USD |
0.0913 USD |
0.0922 USD |
0.0917 USD |
| 2022-10-09 |
0.0966 USD |
127,185.6261 |
0.0964 USD |
0.0959 USD |
0.0962 USD |
0.0961 USD |
| 2022-10-08 |
0.0974 USD |
73,683.4133 |
0.0977 USD |
0.0958 USD |
0.0963 USD |
0.0962 USD |
| 2022-10-07 |
0.0975 USD |
168,718.3698 |
0.0988 USD |
0.0958 USD |
0.0973 USD |
0.0976 USD |
| 2022-10-06 |
0.1008 USD |
436,524.3257 |
0.1000 USD |
0.0989 USD |
0.0995 USD |
0.0993 USD |
| 2022-10-05 |
0.0997 USD |
181,126.8316 |
0.1011 USD |
0.0972 USD |
0.0979 USD |
0.0998 USD |
| 2022-10-04 |
0.0999 USD |
421,804.6310 |
0.0978 USD |
0.0975 USD |
0.0979 USD |
0.1011 USD |
| 2022-10-03 |
0.0972 USD |
353,721.4644 |
0.0942 USD |
0.0934 USD |
0.0951 USD |
0.0979 USD |
| 2022-10-02 |
0.0962 USD |
127,425.7761 |
0.0976 USD |
0.0944 USD |
0.0960 USD |
0.0949 USD |
| 2022-10-01 |
0.0988 USD |
579,918.0765 |
0.0986 USD |
0.0968 USD |
0.0974 USD |
0.0976 USD |
| 2022-09-30 |
0.0988 USD |
237,232.9194 |
0.0990 USD |
0.0971 USD |
0.0984 USD |
0.0985 USD |
| 2022-09-29 |
0.0985 USD |
94,204.4710 |
0.0988 USD |
0.0968 USD |
0.0982 USD |
0.0986 USD |
| 2022-09-28 |
0.0981 USD |
248,738.0892 |
0.0994 USD |
0.0956 USD |
0.0974 USD |
0.0991 USD |
| 2022-09-27 |
0.1019 USD |
213,861.7835 |
0.1027 USD |
0.0980 USD |
0.0993 USD |
0.0997 USD |
| 2022-09-26 |
0.1012 USD |
392,547.2321 |
0.1016 USD |
0.0986 USD |
0.1000 USD |
0.1023 USD |
| 2022-09-25 |
0.1043 USD |
198,041.2491 |
0.1009 USD |
0.1002 USD |
0.1015 USD |
0.1013 USD |
| 2022-09-24 |
0.1027 USD |
258,496.0078 |
0.1029 USD |
0.1005 USD |
0.1013 USD |
0.1009 USD |
| 2022-09-23 |
0.1006 USD |
262,842.1677 |
0.1004 USD |
0.0974 USD |
0.0988 USD |
0.1028 USD |
| 2022-09-22 |
0.0971 USD |
696,853.5882 |
0.0938 USD |
0.0930 USD |
0.0939 USD |
0.1005 USD |
| 2022-09-21 |
0.0974 USD |
389,338.2543 |
0.0966 USD |
0.0910 USD |
0.0930 USD |
0.0932 USD |
| 2022-09-20 |
0.0997 USD |
198,184.7567 |
0.1017 USD |
0.0957 USD |
0.0971 USD |
0.0969 USD |
| 2022-09-19 |
0.1007 USD |
205,931.6164 |
0.1001 USD |
0.0970 USD |
0.0990 USD |
0.1017 USD |
| 2022-09-18 |
0.1034 USD |
151,890.7562 |
0.1088 USD |
0.0962 USD |
0.1003 USD |
0.1004 USD |
| 2022-09-17 |
0.1075 USD |
138,345.7004 |
0.1059 USD |
0.1058 USD |
0.1070 USD |
0.1089 USD |
| 2022-09-16 |
0.1058 USD |
178,538.6876 |
0.1083 USD |
0.1038 USD |
0.1054 USD |
0.1052 USD |
| 2022-09-15 |
0.1098 USD |
231,368.3322 |
0.1125 USD |
0.1066 USD |
0.1088 USD |
0.1083 USD |
| 2022-09-14 |
0.1104 USD |
221,222.5659 |
0.1084 USD |
0.1075 USD |
0.1094 USD |
0.1123 USD |