Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.2287 USD |
6,107,281.1100 GMT |
0.2249 USD |
0.2031 USD |
0.2340 USD |
0.2287 USD |
| 2024-12-01 |
0.2250 USD |
2,154,801.9200 GMT |
0.2257 USD |
0.2177 USD |
0.2281 USD |
0.2250 USD |
| 2024-11-30 |
0.2270 USD |
4,328,111.3700 GMT |
0.2237 USD |
0.2198 USD |
0.2330 USD |
0.2270 USD |
| 2024-11-29 |
0.2237 USD |
1,928,864.0900 GMT |
0.2101 USD |
0.2033 USD |
0.2311 USD |
0.2237 USD |
| 2024-11-28 |
0.2114 USD |
543,930.5300 GMT |
0.2075 USD |
0.1972 USD |
0.2120 USD |
0.2114 USD |
| 2024-11-27 |
0.2075 USD |
1,395,453.5900 GMT |
0.1980 USD |
0.1945 USD |
0.2087 USD |
0.2075 USD |
| 2024-11-26 |
0.1997 USD |
2,465,214.7500 GMT |
0.2046 USD |
0.1883 USD |
0.2149 USD |
0.1997 USD |
| 2024-11-25 |
0.2055 USD |
2,538,640.9600 GMT |
0.2179 USD |
0.2002 USD |
0.2188 USD |
0.2055 USD |
| 2024-11-24 |
0.2176 USD |
6,390,307.3500 GMT |
0.1976 USD |
0.1845 USD |
0.2195 USD |
0.2176 USD |
| 2024-11-23 |
0.1977 USD |
5,320,270.1200 GMT |
0.1881 USD |
0.1843 USD |
0.2064 USD |
0.1977 USD |
| 2024-11-22 |
0.1879 USD |
5,440,130.3500 GMT |
0.1684 USD |
0.1674 USD |
0.1900 USD |
0.1879 USD |
| 2024-11-21 |
0.1689 USD |
1,930,088.7200 GMT |
0.1546 USD |
0.1503 USD |
0.1701 USD |
0.1689 USD |
| 2024-11-20 |
0.1555 USD |
1,163,914.4900 GMT |
0.1688 USD |
0.1524 USD |
0.1688 USD |
0.1555 USD |
| 2024-11-19 |
0.1689 USD |
2,303,466.6200 GMT |
0.1668 USD |
0.1617 USD |
0.1714 USD |
0.1689 USD |
| 2024-11-18 |
0.1674 USD |
3,645,103.5100 GMT |
0.1530 USD |
0.1520 USD |
0.1742 USD |
0.1674 USD |
| 2024-11-17 |
0.1532 USD |
1,565,067.5100 GMT |
0.1621 USD |
0.1500 USD |
0.1652 USD |
0.1532 USD |
| 2024-11-16 |
0.1622 USD |
2,234,631.0200 GMT |
0.1499 USD |
0.1491 USD |
0.1632 USD |
0.1622 USD |
| 2024-11-15 |
0.1496 USD |
1,481,480.9100 GMT |
0.1414 USD |
0.1368 USD |
0.1503 USD |
0.1496 USD |
| 2024-11-14 |
0.1408 USD |
3,387,061.9200 GMT |
0.1422 USD |
0.1386 USD |
0.1613 USD |
0.1408 USD |
| 2024-11-13 |
0.1418 USD |
2,652,357.4400 GMT |
0.1512 USD |
0.1359 USD |
0.1544 USD |
0.1418 USD |
| 2024-11-12 |
0.1521 USD |
2,172,859.0500 GMT |
0.1551 USD |
0.1412 USD |
0.1600 USD |
0.1521 USD |
| 2024-11-11 |
0.1551 USD |
1,371,081.7900 GMT |
0.1473 USD |
0.1446 USD |
0.1555 USD |
0.1551 USD |
| 2024-11-10 |
0.1472 USD |
2,394,621.9600 GMT |
0.1389 USD |
0.1378 USD |
0.1537 USD |
0.1472 USD |
| 2024-11-09 |
0.1394 USD |
633,963.6200 GMT |
0.1360 USD |
0.1330 USD |
0.1400 USD |
0.1394 USD |
| 2024-11-08 |
0.1362 USD |
1,474,008.4800 GMT |
0.1347 USD |
0.1280 USD |
0.1364 USD |
0.1362 USD |
| 2024-11-07 |
0.1346 USD |
547,634.9600 GMT |
0.1334 USD |
0.1296 USD |
0.1361 USD |
0.1346 USD |
| 2024-11-06 |
0.1330 USD |
788,296.2500 GMT |
0.1227 USD |
0.1227 USD |
0.1337 USD |
0.1330 USD |
| 2024-11-05 |
0.1224 USD |
383,324.8600 GMT |
0.1182 USD |
0.1169 USD |
0.1241 USD |
0.1224 USD |
| 2024-11-04 |
0.1173 USD |
656,150.4900 GMT |
0.1200 USD |
0.1153 USD |
0.1236 USD |
0.1173 USD |
| 2024-11-03 |
0.1202 USD |
656,565.7000 GMT |
0.1265 USD |
0.1161 USD |
0.1265 USD |
0.1202 USD |
| 2024-11-02 |
0.1265 USD |
532,740.6700 GMT |
0.1253 USD |
0.1225 USD |
0.1298 USD |
0.1265 USD |
| 2024-11-01 |
0.1250 USD |
339,704.3800 GMT |
0.1274 USD |
0.1230 USD |
0.1297 USD |
0.1250 USD |
| 2024-10-31 |
0.1274 USD |
608,474.7600 GMT |
0.1359 USD |
0.1267 USD |
0.1360 USD |
0.1274 USD |
| 2024-10-30 |
0.1354 USD |
348,181.6600 GMT |
0.1406 USD |
0.1343 USD |
0.1406 USD |
0.1354 USD |
| 2024-10-29 |
0.1403 USD |
989,119.1100 GMT |
0.1323 USD |
0.1316 USD |
0.1417 USD |
0.1403 USD |
| 2024-10-28 |
0.1323 USD |
616,064.3000 GMT |
0.1317 USD |
0.1268 USD |
0.1350 USD |
0.1323 USD |
| 2024-10-27 |
0.1311 USD |
247,126.8100 GMT |
0.1271 USD |
0.1265 USD |
0.1318 USD |
0.1311 USD |
| 2024-10-26 |
0.1271 USD |
465,610.2300 GMT |
0.1237 USD |
0.1220 USD |
0.1305 USD |
0.1271 USD |
| 2024-10-25 |
0.1245 USD |
2,393,222.3500 GMT |
0.1378 USD |
0.1197 USD |
0.1417 USD |
0.1245 USD |
| 2024-10-24 |
0.1374 USD |
633,522.2900 GMT |
0.1317 USD |
0.1293 USD |
0.1375 USD |
0.1374 USD |
| 2024-10-23 |
0.1319 USD |
371,874.5400 GMT |
0.1340 USD |
0.1275 USD |
0.1349 USD |
0.1319 USD |
| 2024-10-22 |
0.1340 USD |
766,839.3900 GMT |
0.1357 USD |
0.1308 USD |
0.1362 USD |
0.1340 USD |
| 2024-10-21 |
0.1353 USD |
1,272,244.8400 GMT |
0.1409 USD |
0.1341 USD |
0.1438 USD |
0.1353 USD |
| 2024-10-20 |
0.1403 USD |
3,857,194.8300 GMT |
0.1335 USD |
0.1314 USD |
0.1444 USD |
0.1403 USD |
| 2024-10-19 |
0.1330 USD |
472,780.3500 GMT |
0.1346 USD |
0.1313 USD |
0.1376 USD |
0.1330 USD |
| 2024-10-18 |
0.1347 USD |
334,736.0100 GMT |
0.1278 USD |
0.1270 USD |
0.1347 USD |
0.1347 USD |
| 2024-10-17 |
0.1279 USD |
540,979.3600 GMT |
0.1321 USD |
0.1261 USD |
0.1330 USD |
0.1279 USD |
| 2024-10-16 |
0.1318 USD |
429,449.7700 GMT |
0.1338 USD |
0.1302 USD |
0.1344 USD |
0.1318 USD |
| 2024-10-15 |
0.1338 USD |
712,879.7300 GMT |
0.1348 USD |
0.1283 USD |
0.1362 USD |
0.1338 USD |
| 2024-10-14 |
0.1347 USD |
319,195.9500 GMT |
0.1292 USD |
0.1274 USD |
0.1362 USD |
0.1347 USD |