Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.3651 USD |
119,662.0638 |
0.3636 USD |
0.3587 USD |
0.3645 USD |
0.3694 USD |
| 2022-04-14 |
0.3756 USD |
293,466.1940 |
0.3840 USD |
0.3567 USD |
0.3609 USD |
0.3637 USD |
| 2022-04-13 |
0.3733 USD |
183,149.0415 |
0.3725 USD |
0.3632 USD |
0.3675 USD |
0.3841 USD |
| 2022-04-12 |
0.3641 USD |
263,388.5060 |
0.3486 USD |
0.3468 USD |
0.3529 USD |
0.3732 USD |
| 2022-04-11 |
0.3687 USD |
380,322.1623 |
0.3838 USD |
0.3422 USD |
0.3508 USD |
0.3460 USD |
| 2022-04-10 |
0.3996 USD |
153,707.7464 |
0.4066 USD |
0.3852 USD |
0.3901 USD |
0.3876 USD |
| 2022-04-09 |
0.4000 USD |
154,980.2561 |
0.3937 USD |
0.3911 USD |
0.3969 USD |
0.4064 USD |
| 2022-04-08 |
0.4082 USD |
583,289.4608 |
0.4318 USD |
0.3882 USD |
0.3944 USD |
0.3943 USD |
| 2022-04-07 |
0.4229 USD |
412,250.3019 |
0.4126 USD |
0.4076 USD |
0.4185 USD |
0.4311 USD |
| 2022-04-06 |
0.4359 USD |
784,267.6342 |
0.4600 USD |
0.4112 USD |
0.4222 USD |
0.4131 USD |
| 2022-04-05 |
0.4751 USD |
433,773.2779 |
0.4931 USD |
0.4596 USD |
0.4680 USD |
0.4611 USD |
| 2022-04-04 |
0.4907 USD |
422,542.4382 |
0.5176 USD |
0.4675 USD |
0.4801 USD |
0.4935 USD |
| 2022-04-03 |
0.5139 USD |
486,608.4444 |
0.5182 USD |
0.4941 USD |
0.5082 USD |
0.5173 USD |
| 2022-04-02 |
0.5146 USD |
871,013.0682 |
0.4857 USD |
0.4818 USD |
0.4974 USD |
0.5159 USD |
| 2022-04-01 |
0.4674 USD |
519,825.2568 |
0.4699 USD |
0.4353 USD |
0.4509 USD |
0.4847 USD |
| 2022-03-31 |
0.4930 USD |
540,512.5422 |
0.4819 USD |
0.4632 USD |
0.4717 USD |
0.4708 USD |
| 2022-03-30 |
0.4814 USD |
385,846.3051 |
0.4889 USD |
0.4583 USD |
0.4657 USD |
0.4831 USD |
| 2022-03-29 |
0.4724 USD |
518,383.5962 |
0.4330 USD |
0.4330 USD |
0.4491 USD |
0.4899 USD |
| 2022-03-28 |
0.4577 USD |
803,813.7439 |
0.4311 USD |
0.4279 USD |
0.4346 USD |
0.4393 USD |
| 2022-03-27 |
0.4187 USD |
479,309.8063 |
0.4106 USD |
0.4068 USD |
0.4136 USD |
0.4294 USD |
| 2022-03-26 |
0.4110 USD |
154,639.8269 |
0.4096 USD |
0.4054 USD |
0.4095 USD |
0.4107 USD |
| 2022-03-25 |
0.4305 USD |
451,074.1050 |
0.4399 USD |
0.4023 USD |
0.4100 USD |
0.4098 USD |
| 2022-03-24 |
0.4300 USD |
659,638.0841 |
0.4245 USD |
0.4107 USD |
0.4234 USD |
0.4375 USD |
| 2022-03-23 |
0.4212 USD |
259,150.3813 |
0.4100 USD |
0.4018 USD |
0.4101 USD |
0.4254 USD |
| 2022-03-22 |
0.4148 USD |
288,528.5421 |
0.4123 USD |
0.4048 USD |
0.4088 USD |
0.4091 USD |
| 2022-03-21 |
0.4091 USD |
391,569.8250 |
0.3899 USD |
0.3809 USD |
0.3887 USD |
0.4136 USD |
| 2022-03-20 |
0.4036 USD |
162,155.6294 |
0.4113 USD |
0.3891 USD |
0.3956 USD |
0.3901 USD |
| 2022-03-19 |
0.4160 USD |
218,860.4726 |
0.4107 USD |
0.4063 USD |
0.4127 USD |
0.4102 USD |
| 2022-03-18 |
0.4107 USD |
268,736.1966 |
0.4088 USD |
0.3980 USD |
0.4024 USD |
0.4104 USD |
| 2022-03-17 |
0.4154 USD |
282,670.0300 |
0.4532 USD |
0.4018 USD |
0.4094 USD |
0.4101 USD |
| 2022-03-16 |
0.4379 USD |
469,598.9294 |
0.4250 USD |
0.4130 USD |
0.4208 USD |
0.4531 USD |
| 2022-03-15 |
0.4021 USD |
719,275.0550 |
0.3663 USD |
0.3527 USD |
0.3626 USD |
0.4261 USD |
| 2022-03-14 |
0.3559 USD |
212,645.6510 |
0.3342 USD |
0.3274 USD |
0.3317 USD |
0.3639 USD |
| 2022-03-13 |
0.3427 USD |
171,517.2383 |
0.3183 USD |
0.3166 USD |
0.3190 USD |
0.3349 USD |
| 2022-03-12 |
0.3236 USD |
87,183.0422 |
0.3193 USD |
0.3188 USD |
0.3223 USD |
0.3193 USD |
| 2022-03-11 |
0.3256 USD |
240,322.9209 |
0.3254 USD |
0.3163 USD |
0.3194 USD |
0.3192 USD |
| 2022-03-10 |
0.3220 USD |
611,631.9680 |
0.3465 USD |
0.3175 USD |
0.3211 USD |
0.3260 USD |
| 2022-03-09 |
0.3487 USD |
388,861.9583 |
0.3351 USD |
0.3351 USD |
0.3393 USD |
0.3467 USD |
| 2022-03-08 |
0.3443 USD |
407,443.1901 |
0.3306 USD |
0.3292 USD |
0.3362 USD |
0.3352 USD |
| 2022-03-07 |
0.3307 USD |
216,168.9188 |
0.3295 USD |
0.3150 USD |
0.3196 USD |
0.3308 USD |
| 2022-03-06 |
0.3435 USD |
132,409.1391 |
0.3467 USD |
0.3292 USD |
0.3376 USD |
0.3293 USD |
| 2022-03-05 |
0.3384 USD |
149,426.3720 |
0.3400 USD |
0.3286 USD |
0.3337 USD |
0.3467 USD |
| 2022-03-04 |
0.3491 USD |
247,659.2059 |
0.3647 USD |
0.3345 USD |
0.3395 USD |
0.3389 USD |
| 2022-03-03 |
0.3594 USD |
1,833,233.3863 |
0.3747 USD |
0.3548 USD |
0.3572 USD |
0.3655 USD |
| 2022-03-02 |
0.3778 USD |
476,131.7750 |
0.3756 USD |
0.3637 USD |
0.3715 USD |
0.3735 USD |
| 2022-03-01 |
0.3748 USD |
524,844.2546 |
0.3776 USD |
0.3659 USD |
0.3751 USD |
0.3757 USD |
| 2022-02-28 |
0.3572 USD |
412,936.5223 |
0.3365 USD |
0.3273 USD |
0.3360 USD |
0.3769 USD |
| 2022-02-27 |
0.3445 USD |
433,194.1525 |
0.3478 USD |
0.3294 USD |
0.3344 USD |
0.3375 USD |
| 2022-02-26 |
0.3564 USD |
438,353.3843 |
0.3608 USD |
0.3438 USD |
0.3484 USD |
0.3459 USD |
| 2022-02-25 |
0.3574 USD |
467,188.2126 |
0.3623 USD |
0.3407 USD |
0.3454 USD |
0.3605 USD |