Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
1.3491 USD |
347,157.4294 |
1.3130 USD |
1.2894 USD |
1.3172 USD |
1.3614 USD |
| 2021-05-13 |
1.3105 USD |
348,771.5285 |
1.3300 USD |
1.2352 USD |
1.2761 USD |
1.2591 USD |
| 2021-05-12 |
1.4304 USD |
517,126.5801 |
1.4624 USD |
1.3300 USD |
1.4012 USD |
1.3427 USD |
| 2021-05-11 |
1.4133 USD |
321,513.9114 |
1.3873 USD |
1.3298 USD |
1.3728 USD |
1.4638 USD |
| 2021-05-10 |
1.4527 USD |
236,047.2629 |
1.5417 USD |
1.2601 USD |
1.4023 USD |
1.3917 USD |
| 2021-05-09 |
1.5371 USD |
221,023.6493 |
1.5887 USD |
1.4800 USD |
1.5217 USD |
1.5387 USD |
| 2021-05-08 |
1.5954 USD |
181,705.4093 |
1.5980 USD |
1.5641 USD |
1.5907 USD |
1.5823 USD |
| 2021-05-07 |
1.6374 USD |
209,885.0725 |
1.6075 USD |
1.5259 USD |
1.5661 USD |
1.5980 USD |
| 2021-05-06 |
1.6011 USD |
452,521.8929 |
1.5407 USD |
1.5098 USD |
1.5342 USD |
1.6181 USD |
| 2021-05-05 |
1.5159 USD |
136,918.5360 |
1.4300 USD |
1.4280 USD |
1.4898 USD |
1.5445 USD |
| 2021-05-04 |
1.5028 USD |
242,179.3034 |
1.5928 USD |
1.4191 USD |
1.4707 USD |
1.4720 USD |
| 2021-05-03 |
1.6376 USD |
185,428.9322 |
1.6130 USD |
1.5739 USD |
1.5976 USD |
1.5928 USD |
| 2021-05-02 |
1.6186 USD |
135,997.5703 |
1.6725 USD |
1.5480 USD |
1.5788 USD |
1.6130 USD |
| 2021-05-01 |
1.6454 USD |
183,860.7708 |
1.5624 USD |
1.5528 USD |
1.5671 USD |
1.6691 USD |
| 2021-04-30 |
1.5315 USD |
199,009.8040 |
1.4978 USD |
1.4715 USD |
1.5021 USD |
1.5456 USD |
| 2021-04-29 |
1.4966 USD |
238,328.3800 |
1.5342 USD |
1.4428 USD |
1.4752 USD |
1.4959 USD |
| 2021-04-28 |
1.5579 USD |
231,849.0814 |
1.5594 USD |
1.4869 USD |
1.5177 USD |
1.5194 USD |
| 2021-04-27 |
1.5242 USD |
178,767.2516 |
1.4624 USD |
1.4478 USD |
1.4855 USD |
1.5495 USD |
| 2021-04-26 |
1.4234 USD |
166,122.1601 |
1.2518 USD |
1.2515 USD |
1.3192 USD |
1.4388 USD |
| 2021-04-25 |
1.2711 USD |
107,135.2880 |
1.2621 USD |
1.1955 USD |
1.2501 USD |
1.2494 USD |
| 2021-04-24 |
1.3257 USD |
119,452.6540 |
1.4009 USD |
1.2600 USD |
1.2949 USD |
1.2951 USD |
| 2021-04-23 |
1.2920 USD |
378,230.3802 |
1.4112 USD |
1.1521 USD |
1.2560 USD |
1.3507 USD |
| 2021-04-22 |
1.5245 USD |
239,558.4911 |
1.5308 USD |
1.3923 USD |
1.4601 USD |
1.4290 USD |
| 2021-04-21 |
1.5719 USD |
167,205.9444 |
1.5789 USD |
1.4981 USD |
1.5416 USD |
1.5181 USD |
| 2021-04-20 |
1.5219 USD |
219,850.9347 |
1.5589 USD |
1.4266 USD |
1.4735 USD |
1.5711 USD |
| 2021-04-19 |
1.6623 USD |
219,313.0082 |
1.7093 USD |
1.5334 USD |
1.5958 USD |
1.6060 USD |
| 2021-04-18 |
1.6771 USD |
817,201.2042 |
1.9341 USD |
1.4900 USD |
1.6470 USD |
1.7160 USD |
| 2021-04-17 |
2.0136 USD |
197,339.3919 |
1.9949 USD |
1.9300 USD |
1.9821 USD |
1.9949 USD |
| 2021-04-16 |
2.0485 USD |
317,573.4309 |
2.0957 USD |
1.9100 USD |
1.9902 USD |
2.0594 USD |
| 2021-04-15 |
2.0961 USD |
304,076.3111 |
2.0273 USD |
1.9704 USD |
2.0153 USD |
2.1001 USD |
| 2021-04-14 |
1.9542 USD |
305,365.5445 |
1.9244 USD |
1.8218 USD |
1.9226 USD |
2.0223 USD |
| 2021-04-13 |
1.9820 USD |
313,137.1206 |
2.0174 USD |
1.9073 USD |
1.9380 USD |
1.9489 USD |
| 2021-04-12 |
2.0267 USD |
303,146.1687 |
1.9000 USD |
1.8870 USD |
1.9093 USD |
2.0654 USD |
| 2021-04-11 |
1.8360 USD |
190,260.3024 |
1.8915 USD |
1.8000 USD |
1.8258 USD |
1.8886 USD |
| 2021-04-10 |
1.8246 USD |
166,305.6391 |
1.7356 USD |
1.7237 USD |
1.7377 USD |
1.8800 USD |
| 2021-04-09 |
1.7577 USD |
86,755.9016 |
1.7528 USD |
1.7323 USD |
1.7458 USD |
1.7458 USD |
| 2021-04-08 |
1.7040 USD |
187,840.2857 |
1.6554 USD |
1.6554 USD |
1.6753 USD |
1.7324 USD |
| 2021-04-07 |
1.6884 USD |
189,652.7327 |
1.7572 USD |
1.5501 USD |
1.6285 USD |
1.6792 USD |
| 2021-04-06 |
1.8125 USD |
106,311.8679 |
1.8200 USD |
1.7257 USD |
1.7792 USD |
1.7751 USD |
| 2021-04-05 |
1.7865 USD |
124,707.2045 |
1.7660 USD |
1.6905 USD |
1.7177 USD |
1.8210 USD |
| 2021-04-04 |
1.7359 USD |
116,794.3582 |
1.6841 USD |
1.6503 USD |
1.7208 USD |
1.7544 USD |
| 2021-04-03 |
1.8640 USD |
418,265.7704 |
1.8953 USD |
1.6854 USD |
1.7195 USD |
1.7376 USD |
| 2021-04-02 |
1.8414 USD |
221,064.6532 |
1.7738 USD |
1.7354 USD |
1.7505 USD |
1.8832 USD |
| 2021-04-01 |
1.7550 USD |
258,660.7016 |
1.7126 USD |
1.6950 USD |
1.7156 USD |
1.7849 USD |
| 2021-03-31 |
1.7549 USD |
354,004.7415 |
1.7617 USD |
1.6446 USD |
1.7110 USD |
1.7052 USD |
| 2021-03-30 |
1.7972 USD |
286,571.6779 |
1.7718 USD |
1.7305 USD |
1.7545 USD |
1.8163 USD |
| 2021-03-29 |
1.7727 USD |
303,776.0875 |
1.8179 USD |
1.6950 USD |
1.7279 USD |
1.7723 USD |
| 2021-03-28 |
1.6430 USD |
277,086.1967 |
1.4684 USD |
1.4581 USD |
1.4778 USD |
1.7759 USD |
| 2021-03-27 |
1.5177 USD |
129,068.5956 |
1.5532 USD |
1.4641 USD |
1.4834 USD |
1.4917 USD |
| 2021-03-26 |
1.4850 USD |
165,064.3769 |
1.3403 USD |
1.3403 USD |
1.3730 USD |
1.5360 USD |