Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.1153 USD |
315,224.0222 |
0.1281 USD |
0.1079 USD |
0.1088 USD |
0.1083 USD |
| 2022-09-12 |
0.1244 USD |
1,226,622.2279 |
0.1169 USD |
0.1146 USD |
0.1170 USD |
0.1281 USD |
| 2022-09-11 |
0.1176 USD |
227,617.2766 |
0.1175 USD |
0.1142 USD |
0.1160 USD |
0.1165 USD |
| 2022-09-10 |
0.1154 USD |
213,934.2808 |
0.1123 USD |
0.1119 USD |
0.1135 USD |
0.1178 USD |
| 2022-09-09 |
0.1091 USD |
432,593.8456 |
0.1042 USD |
0.1042 USD |
0.1053 USD |
0.1128 USD |
| 2022-09-08 |
0.1040 USD |
226,554.5491 |
0.1041 USD |
0.1011 USD |
0.1028 USD |
0.1038 USD |
| 2022-09-07 |
0.1003 USD |
238,415.9303 |
0.0979 USD |
0.0961 USD |
0.0984 USD |
0.1038 USD |
| 2022-09-06 |
0.1045 USD |
413,448.3888 |
0.1041 USD |
0.0976 USD |
0.0990 USD |
0.0984 USD |
| 2022-09-05 |
0.1021 USD |
325,710.3429 |
0.1044 USD |
0.1006 USD |
0.1014 USD |
0.1043 USD |
| 2022-09-04 |
0.1028 USD |
302,430.4834 |
0.1018 USD |
0.1012 USD |
0.1019 USD |
0.1042 USD |
| 2022-09-03 |
0.1019 USD |
253,048.9099 |
0.1032 USD |
0.1009 USD |
0.1016 USD |
0.1016 USD |
| 2022-09-02 |
0.1044 USD |
302,081.1906 |
0.1047 USD |
0.1017 USD |
0.1028 USD |
0.1028 USD |
| 2022-09-01 |
0.1031 USD |
385,247.4232 |
0.1027 USD |
0.1005 USD |
0.1015 USD |
0.1047 USD |
| 2022-08-31 |
0.1044 USD |
174,979.3710 |
0.1030 USD |
0.1020 USD |
0.1035 USD |
0.1022 USD |
| 2022-08-30 |
0.1037 USD |
243,144.6415 |
0.1064 USD |
0.1005 USD |
0.1015 USD |
0.1031 USD |
| 2022-08-29 |
0.1030 USD |
131,066.8650 |
0.0991 USD |
0.0974 USD |
0.0996 USD |
0.1064 USD |
| 2022-08-28 |
0.1028 USD |
193,202.6478 |
0.1034 USD |
0.0998 USD |
0.1016 USD |
0.0999 USD |
| 2022-08-27 |
0.1028 USD |
405,267.5967 |
0.1027 USD |
0.1005 USD |
0.1028 USD |
0.1038 USD |
| 2022-08-26 |
0.1083 USD |
686,126.8786 |
0.1160 USD |
0.1014 USD |
0.1042 USD |
0.1014 USD |
| 2022-08-25 |
0.1171 USD |
136,493.9408 |
0.1149 USD |
0.1134 USD |
0.1150 USD |
0.1161 USD |
| 2022-08-24 |
0.1149 USD |
156,590.7811 |
0.1135 USD |
0.1100 USD |
0.1110 USD |
0.1147 USD |
| 2022-08-23 |
0.1112 USD |
151,196.7663 |
0.1109 USD |
0.1070 USD |
0.1087 USD |
0.1134 USD |
| 2022-08-22 |
0.1062 USD |
277,810.6113 |
0.1121 USD |
0.1010 USD |
0.1028 USD |
0.1112 USD |
| 2022-08-21 |
0.1062 USD |
304,705.5348 |
0.1030 USD |
0.1026 USD |
0.1043 USD |
0.1090 USD |
| 2022-08-20 |
0.1057 USD |
814,181.0333 |
0.1059 USD |
0.0998 USD |
0.1012 USD |
0.1023 USD |
| 2022-08-19 |
0.1086 USD |
839,649.9508 |
0.1148 USD |
0.1040 USD |
0.1066 USD |
0.1073 USD |
| 2022-08-18 |
0.1221 USD |
881,438.7467 |
0.1227 USD |
0.1138 USD |
0.1209 USD |
0.1161 USD |
| 2022-08-17 |
0.1270 USD |
381,383.8977 |
0.1302 USD |
0.1212 USD |
0.1231 USD |
0.1229 USD |
| 2022-08-16 |
0.1317 USD |
161,611.9388 |
0.1345 USD |
0.1289 USD |
0.1308 USD |
0.1302 USD |
| 2022-08-15 |
0.1369 USD |
295,506.4479 |
0.1394 USD |
0.1320 USD |
0.1346 USD |
0.1345 USD |
| 2022-08-14 |
0.1435 USD |
290,797.5276 |
0.1441 USD |
0.1375 USD |
0.1395 USD |
0.1396 USD |
| 2022-08-13 |
0.1469 USD |
266,549.2214 |
0.1475 USD |
0.1415 USD |
0.1432 USD |
0.1433 USD |
| 2022-08-12 |
0.1431 USD |
273,859.7121 |
0.1424 USD |
0.1380 USD |
0.1399 USD |
0.1463 USD |
| 2022-08-11 |
0.1434 USD |
515,712.9827 |
0.1469 USD |
0.1410 USD |
0.1422 USD |
0.1421 USD |
| 2022-08-10 |
0.1431 USD |
386,944.7076 |
0.1398 USD |
0.1356 USD |
0.1366 USD |
0.1465 USD |
| 2022-08-09 |
0.1429 USD |
364,386.3272 |
0.1491 USD |
0.1363 USD |
0.1386 USD |
0.1400 USD |
| 2022-08-08 |
0.1493 USD |
854,923.7536 |
0.1282 USD |
0.1281 USD |
0.1300 USD |
0.1485 USD |
| 2022-08-07 |
0.1280 USD |
363,557.2461 |
0.1276 USD |
0.1253 USD |
0.1264 USD |
0.1282 USD |
| 2022-08-06 |
0.1316 USD |
331,884.0624 |
0.1311 USD |
0.1275 USD |
0.1296 USD |
0.1280 USD |
| 2022-08-05 |
0.1260 USD |
322,326.1780 |
0.1206 USD |
0.1200 USD |
0.1233 USD |
0.1294 USD |
| 2022-08-04 |
0.1205 USD |
148,320.7641 |
0.1182 USD |
0.1175 USD |
0.1194 USD |
0.1206 USD |
| 2022-08-03 |
0.1199 USD |
173,085.9634 |
0.1169 USD |
0.1146 USD |
0.1171 USD |
0.1180 USD |
| 2022-08-02 |
0.1190 USD |
642,793.7351 |
0.1242 USD |
0.1142 USD |
0.1158 USD |
0.1185 USD |
| 2022-08-01 |
0.1266 USD |
269,152.7798 |
0.1285 USD |
0.1219 USD |
0.1240 USD |
0.1242 USD |
| 2022-07-31 |
0.1350 USD |
326,458.6062 |
0.1320 USD |
0.1270 USD |
0.1281 USD |
0.1275 USD |
| 2022-07-30 |
0.1375 USD |
923,351.2864 |
0.1272 USD |
0.1265 USD |
0.1296 USD |
0.1300 USD |
| 2022-07-29 |
0.1273 USD |
666,148.6778 |
0.1149 USD |
0.1137 USD |
0.1188 USD |
0.1303 USD |
| 2022-07-28 |
0.1141 USD |
1,053,143.6490 |
0.1113 USD |
0.1060 USD |
0.1095 USD |
0.1150 USD |
| 2022-07-27 |
0.1020 USD |
479,317.2966 |
0.0974 USD |
0.0947 USD |
0.0958 USD |
0.1097 USD |
| 2022-07-26 |
0.0953 USD |
233,412.0864 |
0.0958 USD |
0.0931 USD |
0.0942 USD |
0.0971 USD |