Market [unlinked] / USD
Identifier on Gemini: grtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.1690 USD |
844,857.6186 |
0.1586 USD |
0.1300 USD |
0.1555 USD |
0.1663 USD |
| 2023-12-05 |
0.1586 USD |
188,311.9883 |
0.1525 USD |
0.1404 USD |
0.1500 USD |
0.1553 USD |
| 2023-12-04 |
0.1496 USD |
182,997.5288 |
0.1492 USD |
0.1452 USD |
0.1462 USD |
0.1496 USD |
| 2023-12-03 |
0.1491 USD |
76,432.0601 |
0.1548 USD |
0.1476 USD |
0.1493 USD |
0.1525 USD |
| 2023-12-02 |
0.1548 USD |
91,033.8693 |
0.1525 USD |
0.1491 USD |
0.1496 USD |
0.1544 USD |
| 2023-12-01 |
0.1525 USD |
115,909.3622 |
0.1450 USD |
0.1450 USD |
0.1450 USD |
0.1524 USD |
| 2023-11-30 |
0.1450 USD |
53,077.0466 |
0.1421 USD |
0.1418 USD |
0.1419 USD |
0.1452 USD |
| 2023-11-29 |
0.1421 USD |
523,419.1829 |
0.1490 USD |
0.1420 USD |
0.1433 USD |
0.1420 USD |
| 2023-11-28 |
0.1505 USD |
505,871.0032 |
0.1484 USD |
0.1417 USD |
0.1417 USD |
0.1501 USD |
| 2023-11-27 |
0.1484 USD |
129,746.6755 |
0.1505 USD |
0.1444 USD |
0.1472 USD |
0.1475 USD |
| 2023-11-26 |
0.1505 USD |
140,741.8391 |
0.1537 USD |
0.1450 USD |
0.1450 USD |
0.1530 USD |
| 2023-11-25 |
0.1538 USD |
157,196.7620 |
0.1546 USD |
0.1470 USD |
0.1509 USD |
0.1538 USD |
| 2023-11-24 |
0.1527 USD |
284,522.8853 |
0.1384 USD |
0.1384 USD |
0.1384 USD |
0.1546 USD |
| 2023-11-23 |
0.1405 USD |
421,299.7757 |
0.1433 USD |
0.1378 USD |
0.1383 USD |
0.1378 USD |
| 2023-11-22 |
0.1433 USD |
327,963.7424 |
0.1289 USD |
0.1261 USD |
0.1292 USD |
0.1427 USD |
| 2023-11-21 |
0.1274 USD |
256,549.6318 |
0.1386 USD |
0.1266 USD |
0.1326 USD |
0.1266 USD |
| 2023-11-20 |
0.1380 USD |
197,269.2045 |
0.1392 USD |
0.1343 USD |
0.1378 USD |
0.1378 USD |
| 2023-11-19 |
0.1373 USD |
200,217.7883 |
0.1271 USD |
0.1230 USD |
0.1271 USD |
0.1358 USD |
| 2023-11-18 |
0.1271 USD |
66,933.6110 |
0.1289 USD |
0.1203 USD |
0.1207 USD |
0.1271 USD |
| 2023-11-17 |
0.1270 USD |
118,817.9587 |
0.1312 USD |
0.1215 USD |
0.1242 USD |
0.1270 USD |
| 2023-11-16 |
0.1312 USD |
194,921.3463 |
0.1320 USD |
0.1265 USD |
0.1279 USD |
0.1279 USD |
| 2023-11-15 |
0.1339 USD |
545,550.3197 |
0.1254 USD |
0.1253 USD |
0.1285 USD |
0.1346 USD |
| 2023-11-14 |
0.1253 USD |
178,341.7342 |
0.1258 USD |
0.1185 USD |
0.1233 USD |
0.1241 USD |
| 2023-11-13 |
0.1264 USD |
265,172.9429 |
0.1337 USD |
0.1247 USD |
0.1289 USD |
0.1272 USD |
| 2023-11-12 |
0.1355 USD |
133,247.2210 |
0.1373 USD |
0.1311 USD |
0.1327 USD |
0.1410 USD |
| 2023-11-11 |
0.1373 USD |
200,203.3416 |
0.1369 USD |
0.1335 USD |
0.1350 USD |
0.1379 USD |
| 2023-11-10 |
0.1369 USD |
288,195.6938 |
0.1352 USD |
0.1310 USD |
0.1336 USD |
0.1352 USD |
| 2023-11-09 |
0.1353 USD |
806,963.5347 |
0.1353 USD |
0.1189 USD |
0.1288 USD |
0.1350 USD |
| 2023-11-08 |
0.1357 USD |
372,728.1320 |
0.1387 USD |
0.1307 USD |
0.1317 USD |
0.1371 USD |
| 2023-11-07 |
0.1387 USD |
1,763,905.7201 |
0.1556 USD |
0.1325 USD |
0.1359 USD |
0.1378 USD |
| 2023-11-06 |
0.1532 USD |
720,694.2475 |
0.1285 USD |
0.1278 USD |
0.1323 USD |
0.1548 USD |
| 2023-11-05 |
0.1285 USD |
270,916.9556 |
0.1186 USD |
0.1186 USD |
0.1266 USD |
0.1279 USD |
| 2023-11-04 |
0.1186 USD |
172,245.7853 |
0.1146 USD |
0.1135 USD |
0.1147 USD |
0.1199 USD |
| 2023-11-03 |
0.1146 USD |
339,182.1884 |
0.1086 USD |
0.0994 USD |
0.1046 USD |
0.1160 USD |
| 2023-11-02 |
0.1086 USD |
245,016.3836 |
0.1140 USD |
0.1078 USD |
0.1098 USD |
0.1086 USD |
| 2023-11-01 |
0.1131 USD |
309,798.5701 |
0.1047 USD |
0.1043 USD |
0.1046 USD |
0.1150 USD |
| 2023-10-31 |
0.1037 USD |
358,489.5525 |
0.1110 USD |
0.0981 USD |
0.1019 USD |
0.1028 USD |
| 2023-10-30 |
0.1098 USD |
213,692.7864 |
0.1067 USD |
0.1062 USD |
0.1067 USD |
0.1111 USD |
| 2023-10-29 |
0.1067 USD |
240,068.2129 |
0.1010 USD |
0.0994 USD |
0.1007 USD |
0.1077 USD |
| 2023-10-28 |
0.1009 USD |
202,747.5932 |
0.0977 USD |
0.0976 USD |
0.0994 USD |
0.1027 USD |
| 2023-10-27 |
0.0977 USD |
174,012.0818 |
0.1007 USD |
0.0977 USD |
0.0984 USD |
0.0977 USD |
| 2023-10-26 |
0.1007 USD |
237,958.2126 |
0.1016 USD |
0.0962 USD |
0.0983 USD |
0.1007 USD |
| 2023-10-25 |
0.1016 USD |
251,793.9502 |
0.0921 USD |
0.0900 USD |
0.0900 USD |
0.1005 USD |
| 2023-10-24 |
0.0921 USD |
203,139.7317 |
0.0910 USD |
0.0896 USD |
0.0900 USD |
0.0920 USD |
| 2023-10-23 |
0.0910 USD |
166,204.7632 |
0.0844 USD |
0.0844 USD |
0.0852 USD |
0.0900 USD |
| 2023-10-22 |
0.0844 USD |
54,576.0011 |
0.0837 USD |
0.0817 USD |
0.0818 USD |
0.0842 USD |
| 2023-10-21 |
0.0837 USD |
80,230.1480 |
0.0815 USD |
0.0809 USD |
0.0809 USD |
0.0838 USD |
| 2023-10-20 |
0.0813 USD |
70,788.9111 |
0.0791 USD |
0.0782 USD |
0.0792 USD |
0.0812 USD |
| 2023-10-19 |
0.0791 USD |
265,545.5393 |
0.0810 USD |
0.0770 USD |
0.0780 USD |
0.0780 USD |
| 2023-10-18 |
0.0810 USD |
76,902.7420 |
0.0810 USD |
0.0796 USD |
0.0796 USD |
0.0796 USD |