Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.1758 USD |
92,796.6199 |
0.1721 USD |
0.1648 USD |
0.1672 USD |
0.1758 USD |
| 2024-07-07 |
0.1757 USD |
21,494.7910 |
0.1859 USD |
0.1726 USD |
0.1757 USD |
0.1757 USD |
| 2024-07-06 |
0.1861 USD |
184,846.3255 |
0.1729 USD |
0.1719 USD |
0.1738 USD |
0.1873 USD |
| 2024-07-05 |
0.1723 USD |
527,781.9647 |
0.1764 USD |
0.1531 USD |
0.1583 USD |
0.1723 USD |
| 2024-07-04 |
0.1782 USD |
268,044.9996 |
0.1958 USD |
0.1774 USD |
0.1817 USD |
0.1818 USD |
| 2024-07-03 |
0.1958 USD |
334,914.5555 |
0.2121 USD |
0.1952 USD |
0.1957 USD |
0.1956 USD |
| 2024-07-02 |
0.2121 USD |
65,430.3154 |
0.2064 USD |
0.2060 USD |
0.2060 USD |
0.2121 USD |
| 2024-07-01 |
0.2064 USD |
194,229.7306 |
0.2080 USD |
0.2069 USD |
0.2085 USD |
0.2081 USD |
| 2024-06-30 |
0.2080 USD |
225,632.2606 |
0.2030 USD |
0.1976 USD |
0.2003 USD |
0.2050 USD |
| 2024-06-29 |
0.2030 USD |
32,776.8972 |
0.2030 USD |
0.2030 USD |
0.2047 USD |
0.2032 USD |
| 2024-06-28 |
0.2030 USD |
317,090.4093 |
0.2137 USD |
0.2061 USD |
0.2065 USD |
0.2077 USD |
| 2024-06-27 |
0.2141 USD |
197,813.9628 |
0.2181 USD |
0.2110 USD |
0.2119 USD |
0.2131 USD |
| 2024-06-26 |
0.2181 USD |
38,738.3960 |
0.2198 USD |
0.2146 USD |
0.2171 USD |
0.2202 USD |
| 2024-06-25 |
0.2201 USD |
103,046.5208 |
0.2170 USD |
0.2126 USD |
0.2170 USD |
0.2214 USD |
| 2024-06-24 |
0.2156 USD |
150,667.8820 |
0.2041 USD |
0.1952 USD |
0.2000 USD |
0.2156 USD |
| 2024-06-23 |
0.2054 USD |
57,471.8679 |
0.2125 USD |
0.2032 USD |
0.2080 USD |
0.2054 USD |
| 2024-06-22 |
0.2125 USD |
56,177.2186 |
0.2173 USD |
0.2113 USD |
0.2128 USD |
0.2132 USD |
| 2024-06-21 |
0.2173 USD |
120,515.6002 |
0.2203 USD |
0.2121 USD |
0.2151 USD |
0.2173 USD |
| 2024-06-20 |
0.2198 USD |
289,007.0411 |
0.2155 USD |
0.2155 USD |
0.2199 USD |
0.2211 USD |
| 2024-06-19 |
0.2209 USD |
210,752.2091 |
0.2007 USD |
0.1994 USD |
0.2022 USD |
0.2209 USD |
| 2024-06-18 |
0.2006 USD |
387,349.2774 |
0.2123 USD |
0.1896 USD |
0.1968 USD |
0.2012 USD |
| 2024-06-17 |
0.2138 USD |
499,107.4669 |
0.2358 USD |
0.2063 USD |
0.2155 USD |
0.2136 USD |
| 2024-06-16 |
0.2358 USD |
57,655.2696 |
0.2367 USD |
0.2323 USD |
0.2327 USD |
0.2361 USD |
| 2024-06-15 |
0.2367 USD |
65,877.7983 |
0.2347 USD |
0.2342 USD |
0.2353 USD |
0.2367 USD |
| 2024-06-14 |
0.2360 USD |
333,006.5870 |
0.2428 USD |
0.2293 USD |
0.2316 USD |
0.2339 USD |
| 2024-06-13 |
0.2428 USD |
99,381.5037 |
0.2620 USD |
0.2420 USD |
0.2443 USD |
0.2445 USD |
| 2024-06-12 |
0.2620 USD |
216,409.7350 |
0.2424 USD |
0.2384 USD |
0.2420 USD |
0.2614 USD |
| 2024-06-11 |
0.2424 USD |
95,176.5095 |
0.2593 USD |
0.2399 USD |
0.2442 USD |
0.2438 USD |
| 2024-06-10 |
0.2593 USD |
140,610.8843 |
0.2659 USD |
0.2565 USD |
0.2603 USD |
0.2609 USD |
| 2024-06-09 |
0.2664 USD |
27,976.6152 |
0.2666 USD |
0.2626 USD |
0.2648 USD |
0.2699 USD |
| 2024-06-08 |
0.2645 USD |
112,230.4833 |
0.2726 USD |
0.2587 USD |
0.2612 USD |
0.2645 USD |
| 2024-06-07 |
0.2722 USD |
224,200.5174 |
0.2925 USD |
0.2456 USD |
0.2717 USD |
0.2740 USD |
| 2024-06-06 |
0.2916 USD |
155,422.0557 |
0.3040 USD |
0.2899 USD |
0.2931 USD |
0.2933 USD |
| 2024-06-05 |
0.3032 USD |
293,673.0016 |
0.2987 USD |
0.2910 USD |
0.2989 USD |
0.3019 USD |
| 2024-06-04 |
0.2987 USD |
161,021.3744 |
0.2925 USD |
0.2897 USD |
0.2912 USD |
0.2980 USD |
| 2024-06-03 |
0.2935 USD |
84,076.0836 |
0.2945 USD |
0.2886 USD |
0.2939 USD |
0.2935 USD |
| 2024-06-02 |
0.2942 USD |
83,983.1257 |
0.2977 USD |
0.2899 USD |
0.2937 USD |
0.2942 USD |
| 2024-06-01 |
0.2994 USD |
107,795.2712 |
0.2971 USD |
0.2952 USD |
0.2960 USD |
0.2994 USD |
| 2024-05-31 |
0.2972 USD |
165,075.0106 |
0.3025 USD |
0.2921 USD |
0.2964 USD |
0.2981 USD |
| 2024-05-30 |
0.3025 USD |
412,034.2112 |
0.3086 USD |
0.2997 USD |
0.3031 USD |
0.3038 USD |
| 2024-05-29 |
0.3097 USD |
821,208.2680 |
0.3147 USD |
0.3081 USD |
0.3105 USD |
0.3100 USD |
| 2024-05-28 |
0.3147 USD |
100,957.1004 |
0.3246 USD |
0.3078 USD |
0.3126 USD |
0.3135 USD |
| 2024-05-27 |
0.3246 USD |
87,590.4046 |
0.3189 USD |
0.3143 USD |
0.3174 USD |
0.3257 USD |
| 2024-05-26 |
0.3194 USD |
49,162.0571 |
0.3275 USD |
0.3150 USD |
0.3179 USD |
0.3194 USD |
| 2024-05-25 |
0.3275 USD |
19,237.5987 |
0.3247 USD |
0.3213 USD |
0.3224 USD |
0.3275 USD |
| 2024-05-24 |
0.3247 USD |
179,926.0157 |
0.3278 USD |
0.3167 USD |
0.3209 USD |
0.3247 USD |
| 2024-05-23 |
0.3279 USD |
140,878.2540 |
0.3440 USD |
0.3117 USD |
0.3239 USD |
0.3279 USD |
| 2024-05-22 |
0.3440 USD |
161,695.4328 |
0.3406 USD |
0.3295 USD |
0.3346 USD |
0.3463 USD |
| 2024-05-21 |
0.3425 USD |
659,936.1460 |
0.3364 USD |
0.3350 USD |
0.3410 USD |
0.3419 USD |
| 2024-05-20 |
0.3364 USD |
789,696.8892 |
0.3004 USD |
0.2981 USD |
0.3038 USD |
0.3347 USD |