Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.3333 USD |
691,257.5426 |
0.3533 USD |
0.3035 USD |
0.3161 USD |
0.3610 USD |
| 2022-02-23 |
0.3789 USD |
347,836.9176 |
0.3826 USD |
0.3534 USD |
0.3617 USD |
0.3550 USD |
| 2022-02-22 |
0.3683 USD |
339,732.3065 |
0.3576 USD |
0.3486 USD |
0.3579 USD |
0.3843 USD |
| 2022-02-21 |
0.3939 USD |
291,923.5082 |
0.3914 USD |
0.3550 USD |
0.3682 USD |
0.3552 USD |
| 2022-02-20 |
0.3935 USD |
203,742.6359 |
0.4174 USD |
0.3780 USD |
0.3863 USD |
0.3967 USD |
| 2022-02-19 |
0.4166 USD |
171,351.7353 |
0.4130 USD |
0.3990 USD |
0.4030 USD |
0.4170 USD |
| 2022-02-18 |
0.4247 USD |
193,461.4353 |
0.4361 USD |
0.4094 USD |
0.4136 USD |
0.4136 USD |
| 2022-02-17 |
0.4600 USD |
327,466.4686 |
0.4873 USD |
0.4322 USD |
0.4401 USD |
0.4374 USD |
| 2022-02-16 |
0.4880 USD |
528,069.2266 |
0.4917 USD |
0.4729 USD |
0.4794 USD |
0.4912 USD |
| 2022-02-15 |
0.4563 USD |
665,352.2801 |
0.4046 USD |
0.4046 USD |
0.4263 USD |
0.4960 USD |
| 2022-02-14 |
0.3984 USD |
244,811.7216 |
0.4093 USD |
0.3859 USD |
0.3932 USD |
0.4049 USD |
| 2022-02-13 |
0.4118 USD |
290,879.7306 |
0.4163 USD |
0.3978 USD |
0.4031 USD |
0.4104 USD |
| 2022-02-12 |
0.4168 USD |
263,797.7502 |
0.4184 USD |
0.4058 USD |
0.4146 USD |
0.4163 USD |
| 2022-02-11 |
0.4466 USD |
477,070.2498 |
0.4602 USD |
0.4134 USD |
0.4154 USD |
0.4134 USD |
| 2022-02-10 |
0.4729 USD |
409,941.6733 |
0.4875 USD |
0.4500 USD |
0.4587 USD |
0.4643 USD |
| 2022-02-09 |
0.4780 USD |
399,830.3992 |
0.4739 USD |
0.4595 USD |
0.4675 USD |
0.4892 USD |
| 2022-02-08 |
0.4741 USD |
706,057.1983 |
0.5055 USD |
0.4555 USD |
0.4615 USD |
0.4718 USD |
| 2022-02-07 |
0.4932 USD |
466,083.3508 |
0.4738 USD |
0.4620 USD |
0.4694 USD |
0.5060 USD |
| 2022-02-06 |
0.4549 USD |
164,754.5933 |
0.4495 USD |
0.4389 USD |
0.4481 USD |
0.4723 USD |
| 2022-02-05 |
0.4477 USD |
426,902.8664 |
0.4402 USD |
0.4373 USD |
0.4433 USD |
0.4485 USD |
| 2022-02-04 |
0.4223 USD |
445,891.1665 |
0.4049 USD |
0.4023 USD |
0.4040 USD |
0.4358 USD |
| 2022-02-03 |
0.3997 USD |
347,757.8722 |
0.4045 USD |
0.3919 USD |
0.3969 USD |
0.4043 USD |
| 2022-02-02 |
0.4218 USD |
497,647.7727 |
0.4398 USD |
0.4026 USD |
0.4083 USD |
0.4045 USD |
| 2022-02-01 |
0.4273 USD |
424,543.9473 |
0.4100 USD |
0.4082 USD |
0.4130 USD |
0.4428 USD |
| 2022-01-31 |
0.4012 USD |
590,660.1513 |
0.3998 USD |
0.3794 USD |
0.3833 USD |
0.4096 USD |
| 2022-01-30 |
0.4062 USD |
313,528.7472 |
0.4106 USD |
0.3952 USD |
0.3997 USD |
0.3993 USD |
| 2022-01-29 |
0.4156 USD |
302,676.2853 |
0.4150 USD |
0.4068 USD |
0.4119 USD |
0.4106 USD |
| 2022-01-28 |
0.4083 USD |
459,462.6506 |
0.4045 USD |
0.3958 USD |
0.4051 USD |
0.4125 USD |
| 2022-01-27 |
0.3977 USD |
342,545.3835 |
0.4040 USD |
0.3847 USD |
0.3904 USD |
0.4030 USD |
| 2022-01-26 |
0.4144 USD |
903,334.7086 |
0.4155 USD |
0.3959 USD |
0.4029 USD |
0.4041 USD |
| 2022-01-25 |
0.4017 USD |
329,855.6018 |
0.3932 USD |
0.3842 USD |
0.3919 USD |
0.4169 USD |
| 2022-01-24 |
0.3696 USD |
1,317,988.0066 |
0.4147 USD |
0.3456 USD |
0.3550 USD |
0.3923 USD |
| 2022-01-23 |
0.4153 USD |
479,068.1880 |
0.4156 USD |
0.3930 USD |
0.4020 USD |
0.4176 USD |
| 2022-01-22 |
0.4080 USD |
1,294,141.6653 |
0.4374 USD |
0.3666 USD |
0.3905 USD |
0.4190 USD |
| 2022-01-21 |
0.4679 USD |
1,079,263.5640 |
0.5001 USD |
0.4239 USD |
0.4424 USD |
0.4404 USD |
| 2022-01-20 |
0.5352 USD |
369,174.1274 |
0.5254 USD |
0.5020 USD |
0.5110 USD |
0.5020 USD |
| 2022-01-19 |
0.5243 USD |
349,044.2327 |
0.5313 USD |
0.5000 USD |
0.5046 USD |
0.5275 USD |
| 2022-01-18 |
0.5321 USD |
351,392.8499 |
0.5477 USD |
0.5164 USD |
0.5224 USD |
0.5334 USD |
| 2022-01-17 |
0.5608 USD |
157,451.3919 |
0.5904 USD |
0.5392 USD |
0.5491 USD |
0.5474 USD |
| 2022-01-16 |
0.5878 USD |
133,798.7311 |
0.5958 USD |
0.5750 USD |
0.5856 USD |
0.5903 USD |
| 2022-01-15 |
0.5893 USD |
202,752.2176 |
0.5793 USD |
0.5720 USD |
0.5751 USD |
0.5957 USD |
| 2022-01-14 |
0.5751 USD |
190,745.7464 |
0.5694 USD |
0.5562 USD |
0.5627 USD |
0.5798 USD |
| 2022-01-13 |
0.5990 USD |
556,133.0073 |
0.5947 USD |
0.5748 USD |
0.5793 USD |
0.5780 USD |
| 2022-01-12 |
0.5855 USD |
286,834.5029 |
0.5693 USD |
0.5653 USD |
0.5717 USD |
0.5933 USD |
| 2022-01-11 |
0.5559 USD |
459,517.8943 |
0.5431 USD |
0.5374 USD |
0.5442 USD |
0.5661 USD |
| 2022-01-10 |
0.5547 USD |
382,306.1831 |
0.5835 USD |
0.5230 USD |
0.5409 USD |
0.5432 USD |
| 2022-01-09 |
0.5839 USD |
127,777.9716 |
0.5730 USD |
0.5662 USD |
0.5758 USD |
0.5834 USD |
| 2022-01-08 |
0.5837 USD |
433,083.8636 |
0.5924 USD |
0.5466 USD |
0.5566 USD |
0.5778 USD |
| 2022-01-07 |
0.6116 USD |
613,387.4650 |
0.6378 USD |
0.5836 USD |
0.5980 USD |
0.5924 USD |
| 2022-01-06 |
0.6286 USD |
467,909.9109 |
0.6301 USD |
0.6064 USD |
0.6190 USD |
0.6431 USD |