Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.1012 USD |
238,735.4723 |
0.1050 USD |
0.0983 USD |
0.1003 USD |
0.0983 USD |
| 2022-07-24 |
0.1060 USD |
111,519.6067 |
0.1063 USD |
0.1046 USD |
0.1053 USD |
0.1051 USD |
| 2022-07-23 |
0.1052 USD |
204,158.4649 |
0.1043 USD |
0.1008 USD |
0.1019 USD |
0.1063 USD |
| 2022-07-22 |
0.1093 USD |
607,502.5325 |
0.1071 USD |
0.1037 USD |
0.1046 USD |
0.1039 USD |
| 2022-07-21 |
0.1062 USD |
655,598.1536 |
0.1049 USD |
0.1013 USD |
0.1033 USD |
0.1075 USD |
| 2022-07-20 |
0.1155 USD |
694,328.0601 |
0.1147 USD |
0.1043 USD |
0.1066 USD |
0.1066 USD |
| 2022-07-19 |
0.1117 USD |
447,849.4773 |
0.1102 USD |
0.1062 USD |
0.1088 USD |
0.1143 USD |
| 2022-07-18 |
0.1098 USD |
1,055,313.4105 |
0.0979 USD |
0.0979 USD |
0.0997 USD |
0.1102 USD |
| 2022-07-17 |
0.0998 USD |
328,877.2881 |
0.1012 USD |
0.0979 USD |
0.0992 USD |
0.0988 USD |
| 2022-07-16 |
0.1001 USD |
101,076.1911 |
0.0985 USD |
0.0963 USD |
0.0972 USD |
0.1006 USD |
| 2022-07-15 |
0.0987 USD |
200,497.2193 |
0.0960 USD |
0.0950 USD |
0.0965 USD |
0.0986 USD |
| 2022-07-14 |
0.0936 USD |
168,661.5944 |
0.0940 USD |
0.0896 USD |
0.0908 USD |
0.0954 USD |
| 2022-07-13 |
0.0896 USD |
401,247.6017 |
0.0872 USD |
0.0846 USD |
0.0875 USD |
0.0936 USD |
| 2022-07-12 |
0.0908 USD |
359,482.4495 |
0.0915 USD |
0.0873 USD |
0.0894 USD |
0.0894 USD |
| 2022-07-11 |
0.0964 USD |
484,111.8595 |
0.1001 USD |
0.0910 USD |
0.0921 USD |
0.0918 USD |
| 2022-07-10 |
0.1003 USD |
387,180.3812 |
0.1058 USD |
0.0985 USD |
0.0998 USD |
0.1003 USD |
| 2022-07-09 |
0.1047 USD |
107,420.2460 |
0.0996 USD |
0.0992 USD |
0.1013 USD |
0.1065 USD |
| 2022-07-08 |
0.1006 USD |
308,105.1437 |
0.1026 USD |
0.0974 USD |
0.0990 USD |
0.1010 USD |
| 2022-07-07 |
0.1020 USD |
409,319.7584 |
0.0989 USD |
0.0983 USD |
0.0996 USD |
0.1026 USD |
| 2022-07-06 |
0.0978 USD |
235,458.8464 |
0.0967 USD |
0.0953 USD |
0.0966 USD |
0.0994 USD |
| 2022-07-05 |
0.0966 USD |
374,270.5342 |
0.0980 USD |
0.0921 USD |
0.0938 USD |
0.0963 USD |
| 2022-07-04 |
0.0950 USD |
208,756.3753 |
0.0942 USD |
0.0914 USD |
0.0925 USD |
0.0979 USD |
| 2022-07-03 |
0.0924 USD |
129,780.1226 |
0.0940 USD |
0.0906 USD |
0.0918 USD |
0.0942 USD |
| 2022-07-02 |
0.0926 USD |
560,003.2249 |
0.0918 USD |
0.0901 USD |
0.0914 USD |
0.0939 USD |
| 2022-07-01 |
0.0943 USD |
2,441,323.9859 |
0.0949 USD |
0.0900 USD |
0.0914 USD |
0.0918 USD |
| 2022-06-30 |
0.0919 USD |
320,648.3350 |
0.0945 USD |
0.0896 USD |
0.0914 USD |
0.0924 USD |
| 2022-06-29 |
0.0992 USD |
3,301,158.2072 |
0.0998 USD |
0.0934 USD |
0.0959 USD |
0.0943 USD |
| 2022-06-28 |
0.1046 USD |
525,088.1797 |
0.1075 USD |
0.0988 USD |
0.1003 USD |
0.0998 USD |
| 2022-06-27 |
0.1096 USD |
621,030.3651 |
0.1078 USD |
0.1066 USD |
0.1088 USD |
0.1079 USD |
| 2022-06-26 |
0.1163 USD |
226,763.3601 |
0.1169 USD |
0.1075 USD |
0.1100 USD |
0.1080 USD |
| 2022-06-25 |
0.1144 USD |
168,917.3183 |
0.1156 USD |
0.1100 USD |
0.1123 USD |
0.1166 USD |
| 2022-06-24 |
0.1139 USD |
281,569.1578 |
0.1117 USD |
0.1097 USD |
0.1113 USD |
0.1171 USD |
| 2022-06-23 |
0.1115 USD |
841,414.2800 |
0.1046 USD |
0.1042 USD |
0.1087 USD |
0.1117 USD |
| 2022-06-22 |
0.1083 USD |
209,083.9766 |
0.1091 USD |
0.1038 USD |
0.1059 USD |
0.1059 USD |
| 2022-06-21 |
0.1127 USD |
2,385,393.0774 |
0.1039 USD |
0.1018 USD |
0.1045 USD |
0.1087 USD |
| 2022-06-20 |
0.1040 USD |
624,466.1178 |
0.1029 USD |
0.0970 USD |
0.0999 USD |
0.1038 USD |
| 2022-06-19 |
0.1005 USD |
637,984.8607 |
0.0989 USD |
0.0925 USD |
0.0950 USD |
0.1030 USD |
| 2022-06-18 |
0.0964 USD |
820,382.5550 |
0.0987 USD |
0.0891 USD |
0.0920 USD |
0.0986 USD |
| 2022-06-17 |
0.0989 USD |
330,192.4290 |
0.0971 USD |
0.0958 USD |
0.0991 USD |
0.0987 USD |
| 2022-06-16 |
0.1028 USD |
1,121,437.2165 |
0.1120 USD |
0.0943 USD |
0.0967 USD |
0.0964 USD |
| 2022-06-15 |
0.1012 USD |
850,936.0228 |
0.1044 USD |
0.0902 USD |
0.0929 USD |
0.1117 USD |
| 2022-06-14 |
0.1050 USD |
899,651.4955 |
0.1064 USD |
0.0967 USD |
0.1012 USD |
0.1046 USD |
| 2022-06-13 |
0.1058 USD |
1,134,218.0495 |
0.1119 USD |
0.0952 USD |
0.1010 USD |
0.1046 USD |
| 2022-06-12 |
0.1173 USD |
961,695.4713 |
0.1231 USD |
0.1101 USD |
0.1134 USD |
0.1119 USD |
| 2022-06-11 |
0.1258 USD |
737,015.1153 |
0.1370 USD |
0.1200 USD |
0.1230 USD |
0.1217 USD |
| 2022-06-10 |
0.1417 USD |
358,803.6975 |
0.1478 USD |
0.1353 USD |
0.1386 USD |
0.1370 USD |
| 2022-06-09 |
0.1485 USD |
166,144.3932 |
0.1488 USD |
0.1434 USD |
0.1457 USD |
0.1475 USD |
| 2022-06-08 |
0.1513 USD |
207,539.5390 |
0.1543 USD |
0.1473 USD |
0.1491 USD |
0.1483 USD |
| 2022-06-07 |
0.1514 USD |
321,623.7257 |
0.1588 USD |
0.1452 USD |
0.1480 USD |
0.1552 USD |
| 2022-06-06 |
0.1613 USD |
155,173.2404 |
0.1563 USD |
0.1542 USD |
0.1575 USD |
0.1574 USD |