Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.1121 USD |
3,206,052.8800 GMT |
0.1109 USD |
0.1056 USD |
0.1177 USD |
0.1121 USD |
| 2025-01-19 |
0.1107 USD |
5,951,866.7300 GMT |
0.1260 USD |
0.1086 USD |
0.1287 USD |
0.1107 USD |
| 2025-01-18 |
0.1234 USD |
13,490,080.1600 GMT |
0.1380 USD |
0.1227 USD |
0.1400 USD |
0.1234 USD |
| 2025-01-17 |
0.1387 USD |
15,240,108.2500 GMT |
0.1316 USD |
0.1311 USD |
0.1387 USD |
0.1387 USD |
| 2025-01-16 |
0.1306 USD |
4,590,230.3000 GMT |
0.1374 USD |
0.1300 USD |
0.1374 USD |
0.1306 USD |
| 2025-01-15 |
0.1366 USD |
5,744,674.7900 GMT |
0.1334 USD |
0.1285 USD |
0.1375 USD |
0.1366 USD |
| 2025-01-14 |
0.1326 USD |
3,927,348.6300 GMT |
0.1282 USD |
0.1273 USD |
0.1332 USD |
0.1326 USD |
| 2025-01-13 |
0.1242 USD |
15,190,756.3400 GMT |
0.1377 USD |
0.1218 USD |
0.1405 USD |
0.1242 USD |
| 2025-01-12 |
0.1368 USD |
11,081,769.1600 GMT |
0.1417 USD |
0.1352 USD |
0.1419 USD |
0.1368 USD |
| 2025-01-11 |
0.1430 USD |
12,182,286.4200 GMT |
0.1415 USD |
0.1390 USD |
0.1447 USD |
0.1430 USD |
| 2025-01-10 |
0.1429 USD |
5,100,547.0400 GMT |
0.1410 USD |
0.1376 USD |
0.1442 USD |
0.1429 USD |
| 2025-01-09 |
0.1416 USD |
4,046,795.2500 GMT |
0.1431 USD |
0.1374 USD |
0.1464 USD |
0.1416 USD |
| 2025-01-08 |
0.1432 USD |
4,166,096.5700 GMT |
0.1503 USD |
0.1357 USD |
0.1515 USD |
0.1432 USD |
| 2025-01-07 |
0.1499 USD |
3,573,802.0000 GMT |
0.1668 USD |
0.1494 USD |
0.1673 USD |
0.1499 USD |
| 2025-01-06 |
0.1678 USD |
5,278,716.9600 GMT |
0.1659 USD |
0.1610 USD |
0.1705 USD |
0.1678 USD |
| 2025-01-05 |
0.1659 USD |
3,309,678.0700 GMT |
0.1618 USD |
0.1575 USD |
0.1667 USD |
0.1659 USD |
| 2025-01-04 |
0.1616 USD |
12,453,484.5500 GMT |
0.1589 USD |
0.1572 USD |
0.1686 USD |
0.1616 USD |
| 2025-01-03 |
0.1582 USD |
8,841,608.4000 GMT |
0.1521 USD |
0.1474 USD |
0.1596 USD |
0.1582 USD |
| 2025-01-02 |
0.1522 USD |
8,845,437.7000 GMT |
0.1531 USD |
0.1500 USD |
0.1575 USD |
0.1522 USD |
| 2025-01-01 |
0.1531 USD |
8,967,272.2800 GMT |
0.1524 USD |
0.1475 USD |
0.1532 USD |
0.1531 USD |
| 2024-12-31 |
0.1526 USD |
4,936,494.1400 GMT |
0.1590 USD |
0.1503 USD |
0.1595 USD |
0.1526 USD |
| 2024-12-30 |
0.1594 USD |
16,039,564.8300 GMT |
0.1686 USD |
0.1578 USD |
0.1737 USD |
0.1594 USD |
| 2024-12-29 |
0.1687 USD |
21,550,712.8300 GMT |
0.1873 USD |
0.1669 USD |
0.1876 USD |
0.1687 USD |
| 2024-12-28 |
0.1872 USD |
37,817,306.5100 GMT |
0.2098 USD |
0.1788 USD |
0.2500 USD |
0.1872 USD |
| 2024-12-27 |
0.2097 USD |
39,731,392.1800 GMT |
0.1534 USD |
0.1473 USD |
0.2279 USD |
0.2097 USD |
| 2024-12-26 |
0.1533 USD |
12,870,349.6300 GMT |
0.1340 USD |
0.1297 USD |
0.1730 USD |
0.1533 USD |
| 2024-12-25 |
0.1337 USD |
1,426,881.9700 GMT |
0.1393 USD |
0.1323 USD |
0.1408 USD |
0.1337 USD |
| 2024-12-24 |
0.1393 USD |
1,567,277.3200 GMT |
0.1394 USD |
0.1352 USD |
0.1448 USD |
0.1393 USD |
| 2024-12-23 |
0.1394 USD |
1,763,545.6900 GMT |
0.1325 USD |
0.1303 USD |
0.1421 USD |
0.1394 USD |
| 2024-12-22 |
0.1323 USD |
1,555,705.5200 GMT |
0.1318 USD |
0.1283 USD |
0.1444 USD |
0.1323 USD |
| 2024-12-21 |
0.1321 USD |
2,070,413.9300 GMT |
0.1452 USD |
0.1305 USD |
0.1528 USD |
0.1321 USD |
| 2024-12-20 |
0.1451 USD |
1,963,839.7600 GMT |
0.1417 USD |
0.1264 USD |
0.1495 USD |
0.1451 USD |
| 2024-12-19 |
0.1420 USD |
2,547,195.1300 GMT |
0.1519 USD |
0.1374 USD |
0.1562 USD |
0.1420 USD |
| 2024-12-18 |
0.1524 USD |
2,164,518.0700 GMT |
0.1724 USD |
0.1500 USD |
0.1727 USD |
0.1524 USD |
| 2024-12-17 |
0.1724 USD |
1,879,264.9700 GMT |
0.1837 USD |
0.1700 USD |
0.1862 USD |
0.1724 USD |
| 2024-12-16 |
0.1841 USD |
1,291,203.7100 GMT |
0.1961 USD |
0.1829 USD |
0.2012 USD |
0.1841 USD |
| 2024-12-15 |
0.1961 USD |
1,028,640.1600 GMT |
0.1935 USD |
0.1871 USD |
0.1982 USD |
0.1961 USD |
| 2024-12-14 |
0.1934 USD |
1,881,771.2500 GMT |
0.2018 USD |
0.1888 USD |
0.2050 USD |
0.1934 USD |
| 2024-12-13 |
0.2019 USD |
3,445,466.2000 GMT |
0.2070 USD |
0.1981 USD |
0.2093 USD |
0.2019 USD |
| 2024-12-12 |
0.2068 USD |
2,989,688.3700 GMT |
0.1993 USD |
0.1990 USD |
0.2113 USD |
0.2068 USD |
| 2024-12-11 |
0.1992 USD |
2,525,149.3000 GMT |
0.1888 USD |
0.1802 USD |
0.2053 USD |
0.1992 USD |
| 2024-12-10 |
0.1879 USD |
4,785,899.2900 GMT |
0.1973 USD |
0.1731 USD |
0.2010 USD |
0.1879 USD |
| 2024-12-09 |
0.1975 USD |
5,167,077.9700 GMT |
0.2440 USD |
0.1800 USD |
0.2443 USD |
0.1975 USD |
| 2024-12-08 |
0.2447 USD |
1,889,898.2800 GMT |
0.2415 USD |
0.2342 USD |
0.2457 USD |
0.2447 USD |
| 2024-12-07 |
0.2422 USD |
2,411,988.8600 GMT |
0.2483 USD |
0.2394 USD |
0.2519 USD |
0.2422 USD |
| 2024-12-06 |
0.2492 USD |
3,796,804.4400 GMT |
0.2406 USD |
0.2309 USD |
0.2531 USD |
0.2492 USD |
| 2024-12-05 |
0.2406 USD |
13,560,085.3200 GMT |
0.2465 USD |
0.2330 USD |
0.2598 USD |
0.2406 USD |
| 2024-12-04 |
0.2469 USD |
12,173,262.1200 GMT |
0.2415 USD |
0.2378 USD |
0.2637 USD |
0.2469 USD |
| 2024-12-03 |
0.2422 USD |
11,890,787.8200 GMT |
0.2285 USD |
0.2119 USD |
0.2448 USD |
0.2422 USD |
| 2024-12-02 |
0.2287 USD |
6,107,281.1100 GMT |
0.2249 USD |
0.2031 USD |
0.2340 USD |
0.2287 USD |