Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.1722 USD |
185,487.3602 |
0.1750 USD |
0.1691 USD |
0.1713 USD |
0.1724 USD |
| 2024-10-14 |
0.1774 USD |
259,618.1855 |
0.1643 USD |
0.1631 USD |
0.1661 USD |
0.1767 USD |
| 2024-10-13 |
0.1643 USD |
72,871.3748 |
0.1662 USD |
0.1580 USD |
0.1593 USD |
0.1643 USD |
| 2024-10-12 |
0.1662 USD |
92,557.8975 |
0.1621 USD |
0.1613 USD |
0.1616 USD |
0.1674 USD |
| 2024-10-11 |
0.1621 USD |
112,654.2446 |
0.1538 USD |
0.1534 USD |
0.1547 USD |
0.1637 USD |
| 2024-10-10 |
0.1538 USD |
84,977.0598 |
0.1549 USD |
0.1487 USD |
0.1503 USD |
0.1531 USD |
| 2024-10-09 |
0.1557 USD |
54,647.7769 |
0.1580 USD |
0.1538 USD |
0.1554 USD |
0.1561 USD |
| 2024-10-08 |
0.1580 USD |
48,514.8719 |
0.1644 USD |
0.1590 USD |
0.1603 USD |
0.1590 USD |
| 2024-10-07 |
0.1655 USD |
55,004.2260 |
0.1640 USD |
0.1640 USD |
0.1660 USD |
0.1665 USD |
| 2024-10-06 |
0.1613 USD |
23,717.7542 |
0.1565 USD |
0.1565 USD |
0.1567 USD |
0.1613 USD |
| 2024-10-05 |
0.1565 USD |
28,080.7943 |
0.1588 USD |
0.1534 USD |
0.1559 USD |
0.1559 USD |
| 2024-10-04 |
0.1588 USD |
85,617.1339 |
0.1535 USD |
0.1523 USD |
0.1541 USD |
0.1579 USD |
| 2024-10-03 |
0.1535 USD |
52,431.0029 |
0.1540 USD |
0.1481 USD |
0.1510 USD |
0.1529 USD |
| 2024-10-02 |
0.1544 USD |
268,586.3537 |
0.1585 USD |
0.1493 USD |
0.1525 USD |
0.1525 USD |
| 2024-10-01 |
0.1585 USD |
146,776.3874 |
0.1752 USD |
0.1541 USD |
0.1610 USD |
0.1588 USD |
| 2024-09-30 |
0.1760 USD |
157,441.1171 |
0.1873 USD |
0.1770 USD |
0.1795 USD |
0.1770 USD |
| 2024-09-29 |
0.1873 USD |
97,286.6611 |
0.1860 USD |
0.1803 USD |
0.1821 USD |
0.1904 USD |
| 2024-09-28 |
0.1856 USD |
73,424.6413 |
0.1879 USD |
0.1814 USD |
0.1828 USD |
0.1839 USD |
| 2024-09-27 |
0.1897 USD |
725,176.7511 |
0.1871 USD |
0.1770 USD |
0.1844 USD |
0.1897 USD |
| 2024-09-26 |
0.1867 USD |
209,491.4542 |
0.1775 USD |
0.1751 USD |
0.1772 USD |
0.1867 USD |
| 2024-09-25 |
0.1783 USD |
147,961.8506 |
0.1855 USD |
0.1785 USD |
0.1806 USD |
0.1791 USD |
| 2024-09-24 |
0.1855 USD |
504,086.5170 |
0.1751 USD |
0.1710 USD |
0.1710 USD |
0.1878 USD |
| 2024-09-23 |
0.1751 USD |
173,534.9507 |
0.1597 USD |
0.1573 USD |
0.1609 USD |
0.1750 USD |
| 2024-09-22 |
0.1598 USD |
45,983.7915 |
0.1659 USD |
0.1572 USD |
0.1572 USD |
0.1594 USD |
| 2024-09-21 |
0.1640 USD |
348,016.2686 |
0.1608 USD |
0.1600 USD |
0.1605 USD |
0.1642 USD |
| 2024-09-20 |
0.1608 USD |
264,855.3913 |
0.1526 USD |
0.1506 USD |
0.1524 USD |
0.1610 USD |
| 2024-09-19 |
0.1526 USD |
52,505.7274 |
0.1458 USD |
0.1458 USD |
0.1498 USD |
0.1532 USD |
| 2024-09-18 |
0.1458 USD |
204,685.3050 |
0.1406 USD |
0.1346 USD |
0.1353 USD |
0.1419 USD |
| 2024-09-17 |
0.1406 USD |
109,331.9146 |
0.1387 USD |
0.1370 USD |
0.1373 USD |
0.1412 USD |
| 2024-09-16 |
0.1387 USD |
74,096.9396 |
0.1421 USD |
0.1362 USD |
0.1376 USD |
0.1374 USD |
| 2024-09-15 |
0.1421 USD |
41,090.7872 |
0.1481 USD |
0.1433 USD |
0.1443 USD |
0.1440 USD |
| 2024-09-14 |
0.1481 USD |
21,556.6208 |
0.1493 USD |
0.1476 USD |
0.1476 USD |
0.1481 USD |
| 2024-09-13 |
0.1492 USD |
77,769.9244 |
0.1423 USD |
0.1423 USD |
0.1436 USD |
0.1492 USD |
| 2024-09-12 |
0.1423 USD |
27,310.9437 |
0.1375 USD |
0.1375 USD |
0.1375 USD |
0.1423 USD |
| 2024-09-11 |
0.1375 USD |
62,615.8442 |
0.1416 USD |
0.1333 USD |
0.1344 USD |
0.1366 USD |
| 2024-09-10 |
0.1418 USD |
57,093.4752 |
0.1427 USD |
0.1401 USD |
0.1402 USD |
0.1418 USD |
| 2024-09-09 |
0.1427 USD |
127,876.8216 |
0.1360 USD |
0.1358 USD |
0.1360 USD |
0.1427 USD |
| 2024-09-08 |
0.1360 USD |
18,062.8504 |
0.1317 USD |
0.1315 USD |
0.1318 USD |
0.1361 USD |
| 2024-09-07 |
0.1317 USD |
16,275.9922 |
0.1291 USD |
0.1285 USD |
0.1285 USD |
0.1317 USD |
| 2024-09-06 |
0.1284 USD |
66,503.4013 |
0.1334 USD |
0.1264 USD |
0.1287 USD |
0.1308 USD |
| 2024-09-05 |
0.1334 USD |
53,590.8210 |
0.1395 USD |
0.1328 USD |
0.1335 USD |
0.1344 USD |
| 2024-09-04 |
0.1395 USD |
1,369,249.1752 |
0.1353 USD |
0.1300 USD |
0.1339 USD |
0.1403 USD |
| 2024-09-03 |
0.1361 USD |
64,672.1499 |
0.1459 USD |
0.1368 USD |
0.1377 USD |
0.1370 USD |
| 2024-09-02 |
0.1459 USD |
44,766.8490 |
0.1379 USD |
0.1368 USD |
0.1384 USD |
0.1459 USD |
| 2024-09-01 |
0.1370 USD |
18,316.6105 |
0.1454 USD |
0.1370 USD |
0.1412 USD |
0.1370 USD |
| 2024-08-31 |
0.1454 USD |
37,024.6296 |
0.1472 USD |
0.1440 USD |
0.1445 USD |
0.1454 USD |
| 2024-08-30 |
0.1471 USD |
63,279.1834 |
0.1450 USD |
0.1394 USD |
0.1407 USD |
0.1471 USD |
| 2024-08-29 |
0.1450 USD |
92,483.9846 |
0.1455 USD |
0.1445 USD |
0.1455 USD |
0.1459 USD |
| 2024-08-28 |
0.1458 USD |
123,870.0447 |
0.1494 USD |
0.1438 USD |
0.1471 USD |
0.1455 USD |
| 2024-08-27 |
0.1494 USD |
152,484.6927 |
0.1612 USD |
0.1492 USD |
0.1537 USD |
0.1494 USD |