Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.1625 USD |
251,201.6853 |
0.1649 USD |
0.1560 USD |
0.1579 USD |
0.1561 USD |
| 2022-06-04 |
0.1609 USD |
964,722.4293 |
0.1477 USD |
0.1448 USD |
0.1466 USD |
0.1661 USD |
| 2022-06-03 |
0.1478 USD |
236,176.6515 |
0.1526 USD |
0.1415 USD |
0.1443 USD |
0.1477 USD |
| 2022-06-02 |
0.1464 USD |
234,145.3743 |
0.1467 USD |
0.1405 USD |
0.1431 USD |
0.1521 USD |
| 2022-06-01 |
0.1554 USD |
369,883.9006 |
0.1632 USD |
0.1420 USD |
0.1457 USD |
0.1479 USD |
| 2022-05-31 |
0.1562 USD |
340,692.7880 |
0.1570 USD |
0.1486 USD |
0.1533 USD |
0.1625 USD |
| 2022-05-30 |
0.1506 USD |
875,769.1234 |
0.1425 USD |
0.1410 USD |
0.1428 USD |
0.1562 USD |
| 2022-05-29 |
0.1381 USD |
101,083.0146 |
0.1376 USD |
0.1333 USD |
0.1353 USD |
0.1419 USD |
| 2022-05-28 |
0.1382 USD |
139,634.6236 |
0.1359 USD |
0.1316 USD |
0.1357 USD |
0.1391 USD |
| 2022-05-27 |
0.1391 USD |
251,529.2531 |
0.1382 USD |
0.1314 USD |
0.1351 USD |
0.1345 USD |
| 2022-05-26 |
0.1397 USD |
600,996.2886 |
0.1507 USD |
0.1330 USD |
0.1390 USD |
0.1392 USD |
| 2022-05-25 |
0.1528 USD |
111,135.7368 |
0.1550 USD |
0.1481 USD |
0.1506 USD |
0.1507 USD |
| 2022-05-24 |
0.1528 USD |
809,854.8932 |
0.1543 USD |
0.1438 USD |
0.1491 USD |
0.1544 USD |
| 2022-05-23 |
0.1650 USD |
634,612.2689 |
0.1631 USD |
0.1526 USD |
0.1560 USD |
0.1539 USD |
| 2022-05-22 |
0.1619 USD |
442,459.4928 |
0.1579 USD |
0.1551 USD |
0.1575 USD |
0.1630 USD |
| 2022-05-21 |
0.1552 USD |
238,983.5202 |
0.1510 USD |
0.1477 USD |
0.1507 USD |
0.1582 USD |
| 2022-05-20 |
0.1568 USD |
827,726.6980 |
0.1609 USD |
0.1459 USD |
0.1493 USD |
0.1522 USD |
| 2022-05-19 |
0.1574 USD |
593,779.9719 |
0.1570 USD |
0.1481 USD |
0.1515 USD |
0.1617 USD |
| 2022-05-18 |
0.1670 USD |
1,692,801.3198 |
0.1797 USD |
0.1567 USD |
0.1614 USD |
0.1567 USD |
| 2022-05-17 |
0.1810 USD |
1,093,940.8029 |
0.1735 USD |
0.1683 USD |
0.1755 USD |
0.1801 USD |
| 2022-05-16 |
0.1800 USD |
850,117.1035 |
0.1993 USD |
0.1716 USD |
0.1765 USD |
0.1718 USD |
| 2022-05-15 |
0.1957 USD |
778,364.9344 |
0.1920 USD |
0.1857 USD |
0.1907 USD |
0.1974 USD |
| 2022-05-14 |
0.1730 USD |
2,646,928.9716 |
0.1487 USD |
0.1437 USD |
0.1478 USD |
0.1885 USD |
| 2022-05-13 |
0.1541 USD |
1,156,012.0025 |
0.1337 USD |
0.1326 USD |
0.1382 USD |
0.1486 USD |
| 2022-05-12 |
0.1361 USD |
1,968,031.5304 |
0.1510 USD |
0.1136 USD |
0.1305 USD |
0.1341 USD |
| 2022-05-11 |
0.1913 USD |
3,218,785.3100 |
0.2458 USD |
0.1426 USD |
0.1563 USD |
0.1511 USD |
| 2022-05-10 |
0.2422 USD |
1,318,618.1686 |
0.2381 USD |
0.2260 USD |
0.2417 USD |
0.2444 USD |
| 2022-05-09 |
0.2611 USD |
950,356.3722 |
0.2999 USD |
0.2439 USD |
0.2521 USD |
0.2488 USD |
| 2022-05-08 |
0.2994 USD |
323,778.7789 |
0.2920 USD |
0.2831 USD |
0.2870 USD |
0.2999 USD |
| 2022-05-07 |
0.2967 USD |
191,796.3586 |
0.2954 USD |
0.2866 USD |
0.2922 USD |
0.2915 USD |
| 2022-05-06 |
0.2929 USD |
318,664.6774 |
0.3015 USD |
0.2810 USD |
0.2915 USD |
0.2958 USD |
| 2022-05-05 |
0.3063 USD |
572,871.1047 |
0.3447 USD |
0.2866 USD |
0.2965 USD |
0.2984 USD |
| 2022-05-04 |
0.3193 USD |
1,276,844.0518 |
0.3190 USD |
0.3109 USD |
0.3163 USD |
0.3402 USD |
| 2022-05-03 |
0.3208 USD |
662,632.1323 |
0.3078 USD |
0.3034 USD |
0.3078 USD |
0.3191 USD |
| 2022-05-02 |
0.3080 USD |
465,105.1106 |
0.3155 USD |
0.2980 USD |
0.3027 USD |
0.3072 USD |
| 2022-05-01 |
0.3096 USD |
498,903.4357 |
0.3067 USD |
0.3026 USD |
0.3108 USD |
0.3166 USD |
| 2022-04-30 |
0.3346 USD |
690,676.7335 |
0.3498 USD |
0.2922 USD |
0.3218 USD |
0.3064 USD |
| 2022-04-29 |
0.3493 USD |
1,058,551.1437 |
0.3587 USD |
0.3371 USD |
0.3455 USD |
0.3467 USD |
| 2022-04-28 |
0.3832 USD |
788,878.7787 |
0.3677 USD |
0.3569 USD |
0.3628 USD |
0.3587 USD |
| 2022-04-27 |
0.3522 USD |
712,094.9410 |
0.3377 USD |
0.3333 USD |
0.3409 USD |
0.3659 USD |
| 2022-04-26 |
0.3806 USD |
990,101.6206 |
0.3598 USD |
0.3364 USD |
0.3456 USD |
0.3371 USD |
| 2022-04-25 |
0.3437 USD |
588,402.4033 |
0.3575 USD |
0.3261 USD |
0.3312 USD |
0.3574 USD |
| 2022-04-24 |
0.3568 USD |
171,531.2685 |
0.3544 USD |
0.3470 USD |
0.3527 USD |
0.3584 USD |
| 2022-04-23 |
0.3555 USD |
566,687.7619 |
0.3539 USD |
0.3439 USD |
0.3486 USD |
0.3537 USD |
| 2022-04-22 |
0.3548 USD |
262,175.3778 |
0.3545 USD |
0.3486 USD |
0.3524 USD |
0.3539 USD |
| 2022-04-21 |
0.3786 USD |
597,015.9904 |
0.3629 USD |
0.3500 USD |
0.3560 USD |
0.3541 USD |
| 2022-04-20 |
0.3698 USD |
472,628.8799 |
0.3617 USD |
0.3551 USD |
0.3584 USD |
0.3626 USD |
| 2022-04-19 |
0.3633 USD |
171,456.3352 |
0.3626 USD |
0.3566 USD |
0.3601 USD |
0.3624 USD |
| 2022-04-18 |
0.3480 USD |
179,306.1204 |
0.3492 USD |
0.3317 USD |
0.3388 USD |
0.3614 USD |
| 2022-04-17 |
0.3638 USD |
69,622.9156 |
0.3626 USD |
0.3558 USD |
0.3606 USD |
0.3558 USD |