Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |