Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.6827 USD |
862,317.8319 |
0.6791 USD |
0.6000 USD |
0.6397 USD |
0.6360 USD |
| 2022-01-04 |
0.6749 USD |
778,740.7446 |
0.6582 USD |
0.6404 USD |
0.6497 USD |
0.6841 USD |
| 2022-01-03 |
0.6716 USD |
312,695.9567 |
0.6760 USD |
0.6450 USD |
0.6531 USD |
0.6582 USD |
| 2022-01-02 |
0.6712 USD |
213,002.7082 |
0.6652 USD |
0.6490 USD |
0.6567 USD |
0.6771 USD |
| 2022-01-01 |
0.6463 USD |
471,701.5224 |
0.6457 USD |
0.6307 USD |
0.6446 USD |
0.6585 USD |
| 2021-12-31 |
0.6521 USD |
652,854.8344 |
0.6454 USD |
0.6236 USD |
0.6352 USD |
0.6493 USD |
| 2021-12-30 |
0.6426 USD |
546,014.8260 |
0.6324 USD |
0.6139 USD |
0.6297 USD |
0.6454 USD |
| 2021-12-29 |
0.6572 USD |
374,924.1393 |
0.6649 USD |
0.6241 USD |
0.6450 USD |
0.6287 USD |
| 2021-12-28 |
0.6895 USD |
516,733.6534 |
0.7382 USD |
0.6612 USD |
0.6696 USD |
0.6649 USD |
| 2021-12-27 |
0.7577 USD |
335,605.8118 |
0.7366 USD |
0.7351 USD |
0.7394 USD |
0.7396 USD |
| 2021-12-26 |
0.7263 USD |
255,399.0002 |
0.7216 USD |
0.6867 USD |
0.6970 USD |
0.7353 USD |
| 2021-12-25 |
0.7066 USD |
149,570.7290 |
0.6962 USD |
0.6914 USD |
0.7023 USD |
0.7245 USD |
| 2021-12-24 |
0.7267 USD |
245,116.3146 |
0.7334 USD |
0.6844 USD |
0.6970 USD |
0.6970 USD |
| 2021-12-23 |
0.7146 USD |
391,728.5205 |
0.6951 USD |
0.6790 USD |
0.6872 USD |
0.7355 USD |
| 2021-12-22 |
0.7150 USD |
389,718.7296 |
0.7109 USD |
0.6932 USD |
0.7091 USD |
0.6947 USD |
| 2021-12-21 |
0.6779 USD |
459,127.2505 |
0.6211 USD |
0.6150 USD |
0.6183 USD |
0.7100 USD |
| 2021-12-20 |
0.6216 USD |
336,354.1439 |
0.6475 USD |
0.5910 USD |
0.5986 USD |
0.6227 USD |
| 2021-12-19 |
0.6293 USD |
439,815.9792 |
0.6063 USD |
0.6010 USD |
0.6068 USD |
0.6418 USD |
| 2021-12-18 |
0.5991 USD |
674,068.9943 |
0.5910 USD |
0.5816 USD |
0.5922 USD |
0.6092 USD |
| 2021-12-17 |
0.5964 USD |
374,797.9965 |
0.6139 USD |
0.5800 USD |
0.5912 USD |
0.5947 USD |
| 2021-12-16 |
0.6468 USD |
196,474.0096 |
0.6411 USD |
0.6154 USD |
0.6217 USD |
0.6154 USD |
| 2021-12-15 |
0.6240 USD |
416,977.6871 |
0.6382 USD |
0.5825 USD |
0.5915 USD |
0.6399 USD |
| 2021-12-14 |
0.6134 USD |
429,042.8622 |
0.6009 USD |
0.5900 USD |
0.6024 USD |
0.6320 USD |
| 2021-12-13 |
0.6246 USD |
504,553.2180 |
0.6858 USD |
0.5869 USD |
0.6035 USD |
0.6009 USD |
| 2021-12-12 |
0.6836 USD |
227,772.9658 |
0.6688 USD |
0.6577 USD |
0.6678 USD |
0.6838 USD |
| 2021-12-11 |
0.6520 USD |
352,950.8425 |
0.6378 USD |
0.6310 USD |
0.6555 USD |
0.6714 USD |
| 2021-12-10 |
0.6818 USD |
281,791.4938 |
0.6879 USD |
0.6490 USD |
0.6626 USD |
0.6490 USD |
| 2021-12-09 |
0.7094 USD |
671,875.4997 |
0.7625 USD |
0.6808 USD |
0.6885 USD |
0.6918 USD |
| 2021-12-08 |
0.7289 USD |
307,601.6845 |
0.6882 USD |
0.6755 USD |
0.6965 USD |
0.7516 USD |
| 2021-12-07 |
0.7057 USD |
730,133.0696 |
0.7090 USD |
0.6778 USD |
0.6909 USD |
0.6914 USD |
| 2021-12-06 |
0.6653 USD |
1,151,355.7449 |
0.6876 USD |
0.6067 USD |
0.6339 USD |
0.7053 USD |
| 2021-12-05 |
0.7004 USD |
1,021,315.8873 |
0.7340 USD |
0.6558 USD |
0.6829 USD |
0.6885 USD |
| 2021-12-04 |
0.7314 USD |
1,220,241.6561 |
0.8588 USD |
0.5600 USD |
0.7024 USD |
0.7255 USD |
| 2021-12-03 |
0.8780 USD |
532,579.2835 |
0.8972 USD |
0.8278 USD |
0.8626 USD |
0.8654 USD |
| 2021-12-02 |
0.8996 USD |
504,340.5929 |
0.9226 USD |
0.8800 USD |
0.8957 USD |
0.8973 USD |
| 2021-12-01 |
0.9439 USD |
666,506.8201 |
0.9210 USD |
0.9102 USD |
0.9208 USD |
0.9226 USD |
| 2021-11-30 |
0.9367 USD |
1,064,903.8685 |
0.9649 USD |
0.9084 USD |
0.9252 USD |
0.9219 USD |
| 2021-11-29 |
0.9727 USD |
1,071,011.1916 |
1.0063 USD |
0.9478 USD |
0.9625 USD |
0.9658 USD |
| 2021-11-28 |
0.9860 USD |
2,064,288.4530 |
1.0346 USD |
0.9218 USD |
0.9576 USD |
0.9972 USD |
| 2021-11-27 |
1.0169 USD |
1,329,015.1075 |
0.8585 USD |
0.8454 USD |
0.8886 USD |
1.0268 USD |
| 2021-11-26 |
0.9307 USD |
1,451,362.5030 |
0.9215 USD |
0.8475 USD |
0.8759 USD |
0.8519 USD |
| 2021-11-25 |
0.9079 USD |
1,100,093.8417 |
0.8684 USD |
0.8568 USD |
0.8732 USD |
0.9219 USD |
| 2021-11-24 |
0.8695 USD |
1,468,812.4706 |
0.9019 USD |
0.8472 USD |
0.8641 USD |
0.8657 USD |
| 2021-11-23 |
0.8963 USD |
1,305,691.0368 |
0.8778 USD |
0.8581 USD |
0.8702 USD |
0.9039 USD |
| 2021-11-22 |
0.8826 USD |
1,073,807.5870 |
0.9245 USD |
0.8541 USD |
0.8665 USD |
0.8767 USD |
| 2021-11-21 |
0.9429 USD |
246,107.8753 |
0.9677 USD |
0.9214 USD |
0.9342 USD |
0.9230 USD |
| 2021-11-20 |
0.9569 USD |
821,189.1357 |
0.9582 USD |
0.9177 USD |
0.9318 USD |
0.9637 USD |
| 2021-11-19 |
0.9384 USD |
832,838.2934 |
0.8683 USD |
0.8566 USD |
0.8762 USD |
0.9515 USD |
| 2021-11-18 |
0.9234 USD |
690,865.5033 |
0.9347 USD |
0.8466 USD |
0.8758 USD |
0.8629 USD |
| 2021-11-17 |
0.9173 USD |
591,751.3424 |
0.9242 USD |
0.8840 USD |
0.9065 USD |
0.9347 USD |