Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.7096 USD |
569,079.4929 |
0.6748 USD |
0.6459 USD |
0.6585 USD |
0.7235 USD |
| 2021-07-03 |
0.6337 USD |
705,390.3586 |
0.6044 USD |
0.5892 USD |
0.6029 USD |
0.6730 USD |
| 2021-07-02 |
0.5547 USD |
173,630.1184 |
0.5382 USD |
0.5208 USD |
0.5270 USD |
0.5905 USD |
| 2021-07-01 |
0.5523 USD |
297,712.5981 |
0.5904 USD |
0.5244 USD |
0.5370 USD |
0.5456 USD |
| 2021-06-30 |
0.5693 USD |
192,069.5962 |
0.5761 USD |
0.5493 USD |
0.5547 USD |
0.5792 USD |
| 2021-06-29 |
0.5922 USD |
427,661.0553 |
0.5693 USD |
0.5693 USD |
0.5779 USD |
0.5811 USD |
| 2021-06-28 |
0.5586 USD |
336,114.0826 |
0.5604 USD |
0.5439 USD |
0.5502 USD |
0.5701 USD |
| 2021-06-27 |
0.5371 USD |
874,488.2302 |
0.5440 USD |
0.5178 USD |
0.5260 USD |
0.5540 USD |
| 2021-06-26 |
0.5286 USD |
509,220.4376 |
0.5265 USD |
0.5052 USD |
0.5174 USD |
0.5382 USD |
| 2021-06-25 |
0.5465 USD |
252,015.0482 |
0.6045 USD |
0.5238 USD |
0.5320 USD |
0.5320 USD |
| 2021-06-24 |
0.6035 USD |
356,708.4499 |
0.6030 USD |
0.5759 USD |
0.5896 USD |
0.5999 USD |
| 2021-06-23 |
0.5573 USD |
707,883.5146 |
0.4937 USD |
0.4741 USD |
0.5080 USD |
0.6082 USD |
| 2021-06-22 |
0.4839 USD |
1,573,783.6879 |
0.5069 USD |
0.4297 USD |
0.4609 USD |
0.4895 USD |
| 2021-06-21 |
0.5474 USD |
879,905.4588 |
0.6421 USD |
0.5000 USD |
0.5230 USD |
0.5130 USD |
| 2021-06-20 |
0.6037 USD |
364,212.9755 |
0.6030 USD |
0.5666 USD |
0.5771 USD |
0.6524 USD |
| 2021-06-19 |
0.6079 USD |
272,365.7500 |
0.6105 USD |
0.5917 USD |
0.6004 USD |
0.6086 USD |
| 2021-06-18 |
0.6350 USD |
318,368.3168 |
0.6837 USD |
0.5930 USD |
0.6093 USD |
0.6186 USD |
| 2021-06-17 |
0.6934 USD |
315,957.1595 |
0.6802 USD |
0.6594 USD |
0.6701 USD |
0.6884 USD |
| 2021-06-16 |
0.7159 USD |
781,783.7354 |
0.7173 USD |
0.6751 USD |
0.6877 USD |
0.6768 USD |
| 2021-06-15 |
0.7231 USD |
1,055,739.0645 |
0.6822 USD |
0.6753 USD |
0.6878 USD |
0.7215 USD |
| 2021-06-14 |
0.6891 USD |
681,908.6508 |
0.6863 USD |
0.6640 USD |
0.6739 USD |
0.6814 USD |
| 2021-06-13 |
0.6307 USD |
409,899.0346 |
0.6060 USD |
0.5850 USD |
0.5947 USD |
0.6704 USD |
| 2021-06-12 |
0.5982 USD |
298,235.5898 |
0.6138 USD |
0.5681 USD |
0.5831 USD |
0.6060 USD |
| 2021-06-11 |
0.6408 USD |
487,464.2090 |
0.6609 USD |
0.6051 USD |
0.6157 USD |
0.6130 USD |
| 2021-06-10 |
0.6817 USD |
450,235.9450 |
0.7088 USD |
0.6542 USD |
0.6689 USD |
0.6625 USD |
| 2021-06-09 |
0.7030 USD |
543,158.4522 |
0.6899 USD |
0.6600 USD |
0.6765 USD |
0.7076 USD |
| 2021-06-08 |
0.6842 USD |
1,375,585.6486 |
0.6962 USD |
0.6291 USD |
0.6581 USD |
0.7049 USD |
| 2021-06-07 |
0.7832 USD |
754,478.7273 |
0.7836 USD |
0.7050 USD |
0.7241 USD |
0.7172 USD |
| 2021-06-06 |
0.7742 USD |
310,311.0841 |
0.7577 USD |
0.7471 USD |
0.7585 USD |
0.7761 USD |
| 2021-06-05 |
0.7789 USD |
718,806.5305 |
0.8020 USD |
0.7223 USD |
0.7477 USD |
0.7551 USD |
| 2021-06-04 |
0.8360 USD |
827,545.0238 |
0.9501 USD |
0.7530 USD |
0.7964 USD |
0.8070 USD |
| 2021-06-03 |
0.8804 USD |
843,470.6839 |
0.7680 USD |
0.7553 USD |
0.7658 USD |
0.9471 USD |
| 2021-06-02 |
0.7748 USD |
344,613.1252 |
0.7673 USD |
0.7383 USD |
0.7562 USD |
0.7712 USD |
| 2021-06-01 |
0.7888 USD |
416,665.4736 |
0.7923 USD |
0.7500 USD |
0.7646 USD |
0.7582 USD |
| 2021-05-31 |
0.7808 USD |
688,718.4304 |
0.7396 USD |
0.6921 USD |
0.7073 USD |
0.7965 USD |
| 2021-05-30 |
0.6808 USD |
543,789.2195 |
0.6266 USD |
0.5900 USD |
0.6032 USD |
0.7672 USD |
| 2021-05-29 |
0.6377 USD |
444,727.0102 |
0.6500 USD |
0.5966 USD |
0.6125 USD |
0.6315 USD |
| 2021-05-28 |
0.6740 USD |
1,059,179.5036 |
0.7716 USD |
0.6000 USD |
0.6407 USD |
0.6401 USD |
| 2021-05-27 |
0.7943 USD |
690,721.9789 |
0.8431 USD |
0.7520 USD |
0.7711 USD |
0.7716 USD |
| 2021-05-26 |
0.8453 USD |
550,274.7417 |
0.8216 USD |
0.8047 USD |
0.8307 USD |
0.8306 USD |
| 2021-05-25 |
0.7838 USD |
630,320.7250 |
0.8236 USD |
0.7248 USD |
0.7487 USD |
0.8226 USD |
| 2021-05-24 |
0.7579 USD |
820,372.9041 |
0.6500 USD |
0.6317 USD |
0.6573 USD |
0.8105 USD |
| 2021-05-23 |
0.6321 USD |
1,156,984.1713 |
0.7920 USD |
0.5060 USD |
0.5819 USD |
0.6524 USD |
| 2021-05-22 |
0.8027 USD |
429,786.1129 |
0.8576 USD |
0.7628 USD |
0.7860 USD |
0.7895 USD |
| 2021-05-21 |
0.8424 USD |
1,035,875.3454 |
0.9078 USD |
0.7531 USD |
0.7930 USD |
0.8385 USD |
| 2021-05-20 |
0.8703 USD |
1,039,651.0822 |
0.7500 USD |
0.7065 USD |
0.7661 USD |
0.9157 USD |
| 2021-05-19 |
0.9162 USD |
1,536,091.9151 |
1.2276 USD |
0.7501 USD |
0.8216 USD |
0.8149 USD |
| 2021-05-18 |
1.2116 USD |
388,769.8646 |
1.1965 USD |
1.1772 USD |
1.2104 USD |
1.2410 USD |
| 2021-05-17 |
1.2304 USD |
889,140.1123 |
1.2980 USD |
1.1699 USD |
1.2064 USD |
1.2052 USD |
| 2021-05-16 |
1.3178 USD |
304,967.7141 |
1.3140 USD |
1.2304 USD |
1.2784 USD |
1.3001 USD |