Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.1614 USD |
135,501.1556 |
0.1750 USD |
0.1612 USD |
0.1628 USD |
0.1614 USD |
| 2024-08-25 |
0.1748 USD |
14,078.5788 |
0.1764 USD |
0.1679 USD |
0.1710 USD |
0.1748 USD |
| 2024-08-24 |
0.1739 USD |
23,882.6774 |
0.1707 USD |
0.1663 USD |
0.1676 USD |
0.1750 USD |
| 2024-08-23 |
0.1700 USD |
78,385.2536 |
0.1536 USD |
0.1536 USD |
0.1575 USD |
0.1700 USD |
| 2024-08-22 |
0.1536 USD |
58,386.7031 |
0.1495 USD |
0.1473 USD |
0.1473 USD |
0.1536 USD |
| 2024-08-21 |
0.1505 USD |
181,409.2858 |
0.1438 USD |
0.1415 USD |
0.1433 USD |
0.1502 USD |
| 2024-08-20 |
0.1438 USD |
2,772,351.9844 |
0.1442 USD |
0.1417 USD |
0.1427 USD |
0.1438 USD |
| 2024-08-19 |
0.1442 USD |
53,506.5347 |
0.1400 USD |
0.1377 USD |
0.1380 USD |
0.1429 USD |
| 2024-08-18 |
0.1400 USD |
39,209.2005 |
0.1368 USD |
0.1366 USD |
0.1373 USD |
0.1427 USD |
| 2024-08-17 |
0.1368 USD |
44,358.1279 |
0.1370 USD |
0.1353 USD |
0.1358 USD |
0.1368 USD |
| 2024-08-16 |
0.1370 USD |
68,854.0868 |
0.1364 USD |
0.1322 USD |
0.1341 USD |
0.1373 USD |
| 2024-08-15 |
0.1364 USD |
262,309.0314 |
0.1417 USD |
0.1350 USD |
0.1363 USD |
0.1363 USD |
| 2024-08-14 |
0.1425 USD |
53,907.4666 |
0.1469 USD |
0.1407 USD |
0.1416 USD |
0.1425 USD |
| 2024-08-13 |
0.1469 USD |
115,456.6198 |
0.1417 USD |
0.1387 USD |
0.1387 USD |
0.1469 USD |
| 2024-08-12 |
0.1415 USD |
73,349.4269 |
0.1373 USD |
0.1353 USD |
0.1372 USD |
0.1415 USD |
| 2024-08-11 |
0.1373 USD |
48,454.7483 |
0.1463 USD |
0.1373 USD |
0.1383 USD |
0.1373 USD |
| 2024-08-10 |
0.1463 USD |
34,036.5224 |
0.1426 USD |
0.1408 USD |
0.1408 USD |
0.1467 USD |
| 2024-08-09 |
0.1432 USD |
501,085.8690 |
0.1462 USD |
0.1395 USD |
0.1408 USD |
0.1422 USD |
| 2024-08-08 |
0.1462 USD |
63,156.1396 |
0.1278 USD |
0.1275 USD |
0.1290 USD |
0.1463 USD |
| 2024-08-07 |
0.1291 USD |
50,084.0987 |
0.1373 USD |
0.1280 USD |
0.1295 USD |
0.1291 USD |
| 2024-08-06 |
0.1373 USD |
193,489.5029 |
0.1331 USD |
0.1323 USD |
0.1353 USD |
0.1394 USD |
| 2024-08-05 |
0.1331 USD |
1,014,143.2127 |
0.1450 USD |
0.1125 USD |
0.1196 USD |
0.1325 USD |
| 2024-08-04 |
0.1450 USD |
201,544.6773 |
0.1518 USD |
0.1397 USD |
0.1434 USD |
0.1456 USD |
| 2024-08-03 |
0.1518 USD |
59,710.8651 |
0.1616 USD |
0.1503 USD |
0.1515 USD |
0.1527 USD |
| 2024-08-02 |
0.1616 USD |
213,924.9398 |
0.1787 USD |
0.1624 USD |
0.1635 USD |
0.1627 USD |
| 2024-08-01 |
0.1772 USD |
90,751.8699 |
0.1797 USD |
0.1672 USD |
0.1708 USD |
0.1772 USD |
| 2024-07-31 |
0.1797 USD |
34,188.7440 |
0.1886 USD |
0.1791 USD |
0.1808 USD |
0.1809 USD |
| 2024-07-30 |
0.1886 USD |
271,226.8181 |
0.1928 USD |
0.1838 USD |
0.1857 USD |
0.1858 USD |
| 2024-07-29 |
0.1928 USD |
201,410.1287 |
0.1921 USD |
0.1910 USD |
0.1927 USD |
0.1915 USD |
| 2024-07-28 |
0.1921 USD |
39,825.7663 |
0.1999 USD |
0.1908 USD |
0.1914 USD |
0.1914 USD |
| 2024-07-27 |
0.1999 USD |
34,921.9255 |
0.2000 USD |
0.1949 USD |
0.1971 USD |
0.1999 USD |
| 2024-07-26 |
0.2000 USD |
114,490.4663 |
0.1897 USD |
0.1887 USD |
0.1897 USD |
0.1996 USD |
| 2024-07-25 |
0.1880 USD |
114,444.8657 |
0.1915 USD |
0.1827 USD |
0.1845 USD |
0.1888 USD |
| 2024-07-24 |
0.1917 USD |
521,332.6176 |
0.1978 USD |
0.1921 USD |
0.1945 USD |
0.1949 USD |
| 2024-07-23 |
0.1978 USD |
169,451.5637 |
0.2063 USD |
0.1968 USD |
0.1970 USD |
0.1972 USD |
| 2024-07-22 |
0.2050 USD |
28,713.6751 |
0.2171 USD |
0.2060 USD |
0.2068 USD |
0.2061 USD |
| 2024-07-21 |
0.2171 USD |
117,618.9354 |
0.2139 USD |
0.2100 USD |
0.2117 USD |
0.2176 USD |
| 2024-07-20 |
0.2128 USD |
37,040.4565 |
0.2118 USD |
0.2118 USD |
0.2136 USD |
0.2151 USD |
| 2024-07-19 |
0.2118 USD |
92,435.8256 |
0.2005 USD |
0.1990 USD |
0.1994 USD |
0.2108 USD |
| 2024-07-18 |
0.2005 USD |
145,540.0447 |
0.2090 USD |
0.1984 USD |
0.1996 USD |
0.2024 USD |
| 2024-07-17 |
0.2112 USD |
229,229.6080 |
0.2134 USD |
0.2100 USD |
0.2129 USD |
0.2114 USD |
| 2024-07-16 |
0.2134 USD |
243,731.9005 |
0.2208 USD |
0.2054 USD |
0.2080 USD |
0.2105 USD |
| 2024-07-15 |
0.2169 USD |
586,788.9035 |
0.1953 USD |
0.1953 USD |
0.1974 USD |
0.2200 USD |
| 2024-07-14 |
0.1953 USD |
197,978.1614 |
0.1927 USD |
0.1881 USD |
0.1881 USD |
0.1962 USD |
| 2024-07-13 |
0.1927 USD |
202,528.8414 |
0.1810 USD |
0.1808 USD |
0.1810 USD |
0.1916 USD |
| 2024-07-12 |
0.1843 USD |
733,281.4559 |
0.1783 USD |
0.1739 USD |
0.1754 USD |
0.1809 USD |
| 2024-07-11 |
0.1783 USD |
353,637.4612 |
0.1847 USD |
0.1783 USD |
0.1810 USD |
0.1783 USD |
| 2024-07-10 |
0.1841 USD |
115,922.8652 |
0.1829 USD |
0.1806 USD |
0.1821 USD |
0.1841 USD |
| 2024-07-09 |
0.1821 USD |
108,801.1591 |
0.1758 USD |
0.1747 USD |
0.1758 USD |
0.1830 USD |
| 2024-07-08 |
0.1758 USD |
92,796.6199 |
0.1721 USD |
0.1648 USD |
0.1672 USD |
0.1758 USD |