Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-16 |
0.9426 USD |
1,061,803.9578 |
1.0205 USD |
0.8454 USD |
0.9389 USD |
0.9334 USD |
| 2021-11-15 |
1.0619 USD |
370,919.0108 |
1.0703 USD |
1.0221 USD |
1.0325 USD |
1.0302 USD |
| 2021-11-14 |
1.0752 USD |
189,666.5600 |
1.1000 USD |
1.0461 USD |
1.0585 USD |
1.0654 USD |
| 2021-11-13 |
1.0944 USD |
326,554.3507 |
1.0772 USD |
1.0740 USD |
1.0842 USD |
1.0994 USD |
| 2021-11-12 |
1.0892 USD |
540,551.2008 |
1.1133 USD |
1.0438 USD |
1.0662 USD |
1.0727 USD |
| 2021-11-11 |
1.1203 USD |
1,027,953.6253 |
1.0897 USD |
1.0628 USD |
1.0891 USD |
1.1131 USD |
| 2021-11-10 |
1.1673 USD |
1,694,680.0602 |
1.2100 USD |
0.9900 USD |
1.0902 USD |
1.0871 USD |
| 2021-11-09 |
1.2207 USD |
2,820,365.9106 |
1.1345 USD |
1.1277 USD |
1.1521 USD |
1.2096 USD |
| 2021-11-08 |
1.1101 USD |
1,451,649.3626 |
1.1144 USD |
1.0660 USD |
1.0851 USD |
1.1290 USD |
| 2021-11-07 |
1.0938 USD |
785,698.7102 |
1.0644 USD |
1.0465 USD |
1.0568 USD |
1.1144 USD |
| 2021-11-06 |
1.0512 USD |
480,261.7787 |
1.0650 USD |
1.0054 USD |
1.0303 USD |
1.0663 USD |
| 2021-11-05 |
1.1042 USD |
1,854,747.1903 |
1.0534 USD |
1.0189 USD |
1.0410 USD |
1.0691 USD |
| 2021-11-04 |
1.0227 USD |
1,182,908.9132 |
0.9900 USD |
0.9736 USD |
0.9910 USD |
1.0028 USD |
| 2021-11-03 |
0.9767 USD |
763,055.9931 |
0.9925 USD |
0.9444 USD |
0.9659 USD |
0.9920 USD |
| 2021-11-02 |
1.0053 USD |
1,042,288.6656 |
0.9942 USD |
0.9824 USD |
0.9910 USD |
0.9856 USD |
| 2021-11-01 |
0.9904 USD |
946,724.7669 |
1.0440 USD |
0.9344 USD |
0.9703 USD |
0.9929 USD |
| 2021-10-31 |
0.9872 USD |
1,361,749.1975 |
0.9205 USD |
0.8933 USD |
0.9120 USD |
1.0354 USD |
| 2021-10-30 |
0.9467 USD |
519,391.6504 |
0.9682 USD |
0.9000 USD |
0.9213 USD |
0.9173 USD |
| 2021-10-29 |
0.9776 USD |
691,173.1399 |
0.9445 USD |
0.9360 USD |
0.9596 USD |
0.9757 USD |
| 2021-10-28 |
0.9490 USD |
752,592.3863 |
0.9390 USD |
0.9119 USD |
0.9390 USD |
0.9405 USD |
| 2021-10-27 |
0.9978 USD |
1,265,545.6301 |
1.0802 USD |
0.8942 USD |
0.9530 USD |
0.9382 USD |
| 2021-10-26 |
1.0964 USD |
1,843,865.9672 |
1.0358 USD |
1.0123 USD |
1.0319 USD |
1.0856 USD |
| 2021-10-25 |
1.0239 USD |
2,995,942.0897 |
0.9434 USD |
0.9412 USD |
0.9790 USD |
1.0358 USD |
| 2021-10-24 |
0.9136 USD |
539,535.2831 |
0.8866 USD |
0.8768 USD |
0.8838 USD |
0.9329 USD |
| 2021-10-23 |
0.8934 USD |
338,801.3242 |
0.9021 USD |
0.8722 USD |
0.8784 USD |
0.8851 USD |
| 2021-10-22 |
0.9332 USD |
965,523.8472 |
0.9330 USD |
0.8809 USD |
0.8956 USD |
0.9065 USD |
| 2021-10-21 |
0.9031 USD |
1,789,006.2242 |
0.8749 USD |
0.8431 USD |
0.8559 USD |
0.9421 USD |
| 2021-10-20 |
0.8405 USD |
758,875.8709 |
0.7809 USD |
0.7757 USD |
0.7989 USD |
0.8769 USD |
| 2021-10-19 |
0.7710 USD |
450,573.5429 |
0.7694 USD |
0.7523 USD |
0.7679 USD |
0.7794 USD |
| 2021-10-18 |
0.7653 USD |
617,778.7402 |
0.7819 USD |
0.7474 USD |
0.7641 USD |
0.7707 USD |
| 2021-10-17 |
0.7864 USD |
744,279.6730 |
0.7990 USD |
0.7573 USD |
0.7760 USD |
0.7823 USD |
| 2021-10-16 |
0.8221 USD |
987,982.4492 |
0.8148 USD |
0.7881 USD |
0.8054 USD |
0.8045 USD |
| 2021-10-15 |
0.7634 USD |
1,016,433.4101 |
0.7152 USD |
0.6961 USD |
0.7039 USD |
0.8103 USD |
| 2021-10-14 |
0.7281 USD |
591,852.5583 |
0.7068 USD |
0.6969 USD |
0.7040 USD |
0.7171 USD |
| 2021-10-13 |
0.6845 USD |
552,606.7972 |
0.6750 USD |
0.6636 USD |
0.6703 USD |
0.7005 USD |
| 2021-10-12 |
0.6713 USD |
539,342.7870 |
0.6800 USD |
0.6471 USD |
0.6534 USD |
0.6766 USD |
| 2021-10-11 |
0.6816 USD |
501,230.2555 |
0.6826 USD |
0.6657 USD |
0.6775 USD |
0.6735 USD |
| 2021-10-10 |
0.7073 USD |
316,215.1667 |
0.7436 USD |
0.6794 USD |
0.6964 USD |
0.6826 USD |
| 2021-10-09 |
0.7278 USD |
238,335.6833 |
0.7114 USD |
0.7046 USD |
0.7177 USD |
0.7435 USD |
| 2021-10-08 |
0.7187 USD |
280,175.3475 |
0.7211 USD |
0.7070 USD |
0.7169 USD |
0.7174 USD |
| 2021-10-07 |
0.7195 USD |
645,228.9660 |
0.7178 USD |
0.7020 USD |
0.7159 USD |
0.7162 USD |
| 2021-10-06 |
0.7115 USD |
554,978.9782 |
0.7571 USD |
0.6860 USD |
0.6982 USD |
0.7183 USD |
| 2021-10-05 |
0.7490 USD |
695,591.7526 |
0.7157 USD |
0.7103 USD |
0.7235 USD |
0.7558 USD |
| 2021-10-04 |
0.7188 USD |
270,093.0995 |
0.7370 USD |
0.6988 USD |
0.7119 USD |
0.7137 USD |
| 2021-10-03 |
0.7423 USD |
207,764.0100 |
0.7248 USD |
0.7100 USD |
0.7220 USD |
0.7384 USD |
| 2021-10-02 |
0.7313 USD |
623,664.3297 |
0.7077 USD |
0.6960 USD |
0.7014 USD |
0.7265 USD |
| 2021-10-01 |
0.6946 USD |
857,369.2479 |
0.6465 USD |
0.6442 USD |
0.6509 USD |
0.7052 USD |
| 2021-09-30 |
0.6472 USD |
242,242.2615 |
0.6335 USD |
0.6320 USD |
0.6410 USD |
0.6430 USD |
| 2021-09-29 |
0.6430 USD |
336,877.0494 |
0.6289 USD |
0.6205 USD |
0.6293 USD |
0.6325 USD |
| 2021-09-28 |
0.6472 USD |
1,377,798.5283 |
0.6622 USD |
0.6260 USD |
0.6326 USD |
0.6359 USD |