Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
0.2967 USD |
547,971.6982 |
0.3120 USD |
0.2964 USD |
0.2996 USD |
0.2967 USD |
| 2024-05-18 |
0.3148 USD |
58,951.7036 |
0.3178 USD |
0.3100 USD |
0.3100 USD |
0.3120 USD |
| 2024-05-17 |
0.3178 USD |
158,322.6351 |
0.3071 USD |
0.2978 USD |
0.3019 USD |
0.3216 USD |
| 2024-05-16 |
0.3071 USD |
94,984.7727 |
0.3029 USD |
0.2967 USD |
0.2986 USD |
0.3002 USD |
| 2024-05-15 |
0.3027 USD |
314,102.6424 |
0.2665 USD |
0.2647 USD |
0.2677 USD |
0.3041 USD |
| 2024-05-14 |
0.2663 USD |
89,571.8975 |
0.2784 USD |
0.2631 USD |
0.2670 USD |
0.2678 USD |
| 2024-05-13 |
0.2784 USD |
107,610.9571 |
0.2780 USD |
0.2628 USD |
0.2654 USD |
0.2791 USD |
| 2024-05-12 |
0.2793 USD |
40,659.4707 |
0.2869 USD |
0.2788 USD |
0.2803 USD |
0.2800 USD |
| 2024-05-11 |
0.2869 USD |
37,288.0303 |
0.2934 USD |
0.2875 USD |
0.2886 USD |
0.2886 USD |
| 2024-05-10 |
0.2891 USD |
202,296.9980 |
0.2948 USD |
0.2869 USD |
0.2898 USD |
0.2891 USD |
| 2024-05-09 |
0.2960 USD |
119,955.2782 |
0.2614 USD |
0.2614 USD |
0.2649 USD |
0.2985 USD |
| 2024-05-08 |
0.2614 USD |
251,661.5110 |
0.2850 USD |
0.2603 USD |
0.2637 USD |
0.2612 USD |
| 2024-05-07 |
0.2826 USD |
72,695.4754 |
0.2851 USD |
0.2840 USD |
0.2851 USD |
0.2840 USD |
| 2024-05-06 |
0.2851 USD |
89,523.6398 |
0.2960 USD |
0.2846 USD |
0.2885 USD |
0.2851 USD |
| 2024-05-05 |
0.2960 USD |
121,325.6110 |
0.2797 USD |
0.2699 USD |
0.2704 USD |
0.2936 USD |