Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
0.6843 USD |
382,016.7799 |
0.6843 USD |
0.6222 USD |
0.6401 USD |
0.6722 USD |
| 2021-09-25 |
0.6781 USD |
277,562.9105 |
0.6914 USD |
0.6560 USD |
0.6753 USD |
0.6825 USD |
| 2021-09-24 |
0.7281 USD |
908,042.3614 |
0.7336 USD |
0.6555 USD |
0.6781 USD |
0.6990 USD |
| 2021-09-23 |
0.7324 USD |
270,707.4639 |
0.7419 USD |
0.7145 USD |
0.7210 USD |
0.7333 USD |
| 2021-09-22 |
0.7128 USD |
405,953.2314 |
0.6528 USD |
0.6528 USD |
0.6793 USD |
0.7396 USD |
| 2021-09-21 |
0.6761 USD |
1,014,434.6544 |
0.6990 USD |
0.6300 USD |
0.6640 USD |
0.6544 USD |
| 2021-09-20 |
0.7151 USD |
2,296,592.9057 |
0.8150 USD |
0.6596 USD |
0.7090 USD |
0.6973 USD |
| 2021-09-19 |
0.8198 USD |
111,303.8868 |
0.8338 USD |
0.8010 USD |
0.8079 USD |
0.8079 USD |
| 2021-09-18 |
0.8352 USD |
248,712.5393 |
0.8169 USD |
0.8036 USD |
0.8175 USD |
0.8331 USD |
| 2021-09-17 |
0.8333 USD |
509,491.4011 |
0.8572 USD |
0.8069 USD |
0.8175 USD |
0.8167 USD |
| 2021-09-16 |
0.8885 USD |
537,042.1686 |
0.9111 USD |
0.8382 USD |
0.8611 USD |
0.8574 USD |
| 2021-09-15 |
0.8855 USD |
1,024,999.6997 |
0.8564 USD |
0.8440 USD |
0.8576 USD |
0.9144 USD |
| 2021-09-14 |
0.8495 USD |
467,346.9270 |
0.8409 USD |
0.8248 USD |
0.8439 USD |
0.8566 USD |
| 2021-09-13 |
0.8629 USD |
711,253.6751 |
0.9234 USD |
0.8000 USD |
0.8368 USD |
0.8373 USD |
| 2021-09-12 |
0.8861 USD |
392,504.4284 |
0.8705 USD |
0.8324 USD |
0.8555 USD |
0.9201 USD |
| 2021-09-11 |
0.8787 USD |
412,125.7127 |
0.8086 USD |
0.8086 USD |
0.8300 USD |
0.8669 USD |
| 2021-09-10 |
0.8356 USD |
503,670.1387 |
0.8505 USD |
0.7842 USD |
0.8083 USD |
0.8083 USD |
| 2021-09-09 |
0.8463 USD |
789,478.8727 |
0.8239 USD |
0.7994 USD |
0.8165 USD |
0.8586 USD |
| 2021-09-08 |
0.8109 USD |
602,204.3794 |
0.8271 USD |
0.7453 USD |
0.7755 USD |
0.8182 USD |
| 2021-09-07 |
0.8732 USD |
1,573,359.4189 |
1.0657 USD |
0.7131 USD |
0.8237 USD |
0.8258 USD |
| 2021-09-06 |
1.0261 USD |
1,194,063.9081 |
1.0252 USD |
0.9166 USD |
1.0000 USD |
1.0649 USD |
| 2021-09-05 |
0.9970 USD |
824,605.7235 |
0.9505 USD |
0.9359 USD |
0.9494 USD |
1.0180 USD |
| 2021-09-04 |
0.9460 USD |
414,140.2287 |
0.9141 USD |
0.9060 USD |
0.9205 USD |
0.9470 USD |
| 2021-09-03 |
0.9155 USD |
391,579.0364 |
0.9081 USD |
0.8840 USD |
0.8942 USD |
0.9141 USD |
| 2021-09-02 |
0.9182 USD |
597,443.3393 |
0.9221 USD |
0.8972 USD |
0.9061 USD |
0.9177 USD |
| 2021-09-01 |
0.8853 USD |
466,860.4562 |
0.8558 USD |
0.8299 USD |
0.8453 USD |
0.9214 USD |
| 2021-08-31 |
0.8709 USD |
265,970.8904 |
0.8483 USD |
0.8426 USD |
0.8577 USD |
0.8529 USD |
| 2021-08-30 |
0.8856 USD |
438,011.3153 |
0.9148 USD |
0.8497 USD |
0.8718 USD |
0.8505 USD |
| 2021-08-29 |
0.9044 USD |
191,839.3139 |
0.9164 USD |
0.8739 USD |
0.8970 USD |
0.9154 USD |
| 2021-08-28 |
0.9214 USD |
108,825.0841 |
0.9236 USD |
0.8999 USD |
0.9127 USD |
0.9099 USD |
| 2021-08-27 |
0.9131 USD |
410,940.6352 |
0.8669 USD |
0.8380 USD |
0.8625 USD |
0.9276 USD |
| 2021-08-26 |
0.8862 USD |
336,604.9111 |
0.9528 USD |
0.8498 USD |
0.8722 USD |
0.8834 USD |
| 2021-08-25 |
0.9486 USD |
319,584.1624 |
0.9241 USD |
0.8888 USD |
0.9141 USD |
0.9528 USD |
| 2021-08-24 |
0.9574 USD |
711,291.8492 |
1.0263 USD |
0.8977 USD |
0.9343 USD |
0.9381 USD |
| 2021-08-23 |
1.0362 USD |
358,989.1089 |
1.0721 USD |
1.0051 USD |
1.0220 USD |
1.0258 USD |
| 2021-08-22 |
1.0107 USD |
295,570.1129 |
0.9900 USD |
0.9680 USD |
0.9899 USD |
1.0652 USD |
| 2021-08-21 |
1.0175 USD |
311,565.3453 |
1.0425 USD |
0.9947 USD |
1.0054 USD |
0.9998 USD |
| 2021-08-20 |
1.0470 USD |
1,022,456.8553 |
0.9822 USD |
0.9804 USD |
1.0367 USD |
1.0337 USD |
| 2021-08-19 |
0.9168 USD |
348,266.6147 |
0.8550 USD |
0.8322 USD |
0.8569 USD |
0.9501 USD |
| 2021-08-18 |
0.8547 USD |
1,177,085.9925 |
0.8700 USD |
0.8165 USD |
0.8432 USD |
0.8619 USD |
| 2021-08-17 |
0.9215 USD |
1,498,541.4705 |
0.8595 USD |
0.8204 USD |
0.8595 USD |
0.8769 USD |
| 2021-08-16 |
0.8912 USD |
1,210,322.9890 |
0.9002 USD |
0.8594 USD |
0.8733 USD |
0.8676 USD |
| 2021-08-15 |
0.8829 USD |
495,672.9499 |
0.8986 USD |
0.8469 USD |
0.8664 USD |
0.8999 USD |
| 2021-08-14 |
0.9206 USD |
347,781.7708 |
0.9281 USD |
0.8701 USD |
0.8944 USD |
0.9019 USD |
| 2021-08-13 |
0.9098 USD |
649,945.4061 |
0.8923 USD |
0.8755 USD |
0.8850 USD |
0.9208 USD |
| 2021-08-12 |
0.8403 USD |
1,688,150.8883 |
0.7904 USD |
0.7623 USD |
0.7838 USD |
0.8563 USD |
| 2021-08-11 |
0.8283 USD |
1,343,676.7424 |
0.7484 USD |
0.7451 USD |
0.7606 USD |
0.7955 USD |
| 2021-08-10 |
0.7423 USD |
620,923.4181 |
0.7097 USD |
0.6985 USD |
0.7142 USD |
0.7455 USD |
| 2021-08-09 |
0.6965 USD |
1,856,194.7411 |
0.6711 USD |
0.6472 USD |
0.6586 USD |
0.7099 USD |
| 2021-08-08 |
0.6882 USD |
648,848.5868 |
0.7321 USD |
0.6594 USD |
0.6714 USD |
0.6706 USD |