Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0634 USD |
7,178,172.5600 GMT |
0.0590 USD |
0.0576 USD |
0.0644 USD |
0.0634 USD |
| 2025-03-01 |
0.0592 USD |
3,985,516.5200 GMT |
0.0611 USD |
0.0577 USD |
0.0615 USD |
0.0592 USD |
| 2025-02-28 |
0.0613 USD |
6,080,747.7100 GMT |
0.0618 USD |
0.0554 USD |
0.0625 USD |
0.0613 USD |
| 2025-02-27 |
0.0629 USD |
1,934,918.1300 GMT |
0.0608 USD |
0.0601 USD |
0.0635 USD |
0.0629 USD |
| 2025-02-26 |
0.0606 USD |
4,575,274.5700 GMT |
0.0604 USD |
0.0577 USD |
0.0614 USD |
0.0606 USD |
| 2025-02-25 |
0.0608 USD |
12,724,735.0000 GMT |
0.0587 USD |
0.0539 USD |
0.0617 USD |
0.0608 USD |
| 2025-02-24 |
0.0582 USD |
13,341,539.7500 GMT |
0.0693 USD |
0.0572 USD |
0.0694 USD |
0.0582 USD |
| 2025-02-23 |
0.0691 USD |
8,805,057.5800 GMT |
0.0716 USD |
0.0685 USD |
0.0723 USD |
0.0691 USD |
| 2025-02-22 |
0.0715 USD |
5,878,458.8700 GMT |
0.0675 USD |
0.0674 USD |
0.0716 USD |
0.0715 USD |
| 2025-02-21 |
0.0676 USD |
11,230,597.3400 GMT |
0.0703 USD |
0.0670 USD |
0.0745 USD |
0.0676 USD |
| 2025-02-20 |
0.0704 USD |
7,291,703.9500 GMT |
0.0674 USD |
0.0671 USD |
0.0708 USD |
0.0704 USD |
| 2025-02-19 |
0.0676 USD |
4,706,111.0900 GMT |
0.0665 USD |
0.0656 USD |
0.0689 USD |
0.0676 USD |
| 2025-02-18 |
0.0663 USD |
8,863,408.5900 GMT |
0.0706 USD |
0.0638 USD |
0.0709 USD |
0.0663 USD |
| 2025-02-17 |
0.0706 USD |
7,946,396.4600 GMT |
0.0704 USD |
0.0682 USD |
0.0732 USD |
0.0706 USD |
| 2025-02-16 |
0.0698 USD |
6,029,976.2400 GMT |
0.0702 USD |
0.0692 USD |
0.0726 USD |
0.0698 USD |
| 2025-02-15 |
0.0706 USD |
5,470,690.3200 GMT |
0.0740 USD |
0.0697 USD |
0.0744 USD |
0.0706 USD |
| 2025-02-14 |
0.0734 USD |
5,679,926.2000 GMT |
0.0693 USD |
0.0687 USD |
0.0762 USD |
0.0734 USD |
| 2025-02-13 |
0.0698 USD |
5,987,351.2400 GMT |
0.0725 USD |
0.0690 USD |
0.0744 USD |
0.0698 USD |
| 2025-02-12 |
0.0717 USD |
15,886,832.0700 GMT |
0.0737 USD |
0.0633 USD |
0.0744 USD |
0.0717 USD |
| 2025-02-11 |
0.0729 USD |
4,143,462.8700 GMT |
0.0772 USD |
0.0720 USD |
0.0793 USD |
0.0729 USD |
| 2025-02-10 |
0.0769 USD |
11,513,618.5900 GMT |
0.0787 USD |
0.0724 USD |
0.0794 USD |
0.0769 USD |
| 2025-02-09 |
0.0781 USD |
47,713,739.2800 GMT |
0.0723 USD |
0.0710 USD |
0.0898 USD |
0.0781 USD |
| 2025-02-08 |
0.0754 USD |
14,008,662.5100 GMT |
0.0682 USD |
0.0675 USD |
0.0930 USD |
0.0754 USD |
| 2025-02-07 |
0.0677 USD |
7,688,011.5700 GMT |
0.0727 USD |
0.0646 USD |
0.0738 USD |
0.0677 USD |
| 2025-02-06 |
0.0722 USD |
3,109,491.6800 GMT |
0.0764 USD |
0.0694 USD |
0.0770 USD |
0.0722 USD |
| 2025-02-05 |
0.0757 USD |
5,893,421.3900 GMT |
0.0742 USD |
0.0728 USD |
0.0848 USD |
0.0757 USD |
| 2025-02-04 |
0.0742 USD |
16,006,691.2000 GMT |
0.0796 USD |
0.0693 USD |
0.0851 USD |
0.0742 USD |
| 2025-02-03 |
0.0786 USD |
15,761,785.6800 GMT |
0.0743 USD |
0.0599 USD |
0.0851 USD |
0.0786 USD |
| 2025-02-02 |
0.0725 USD |
12,574,646.1400 GMT |
0.0895 USD |
0.0706 USD |
0.0953 USD |
0.0725 USD |
| 2025-02-01 |
0.0901 USD |
1,758,958.9500 GMT |
0.0960 USD |
0.0899 USD |
0.0993 USD |
0.0901 USD |
| 2025-01-31 |
0.0962 USD |
1,172,570.8000 GMT |
0.0981 USD |
0.0956 USD |
0.1027 USD |
0.0962 USD |
| 2025-01-30 |
0.0984 USD |
2,454,929.9000 GMT |
0.0937 USD |
0.0931 USD |
0.0996 USD |
0.0984 USD |
| 2025-01-29 |
0.0946 USD |
3,688,316.3300 GMT |
0.0907 USD |
0.0899 USD |
0.0977 USD |
0.0946 USD |
| 2025-01-28 |
0.0923 USD |
1,733,443.2800 GMT |
0.0982 USD |
0.0923 USD |
0.0989 USD |
0.0923 USD |
| 2025-01-27 |
0.0980 USD |
6,392,549.6800 GMT |
0.0999 USD |
0.0902 USD |
0.1001 USD |
0.0980 USD |
| 2025-01-26 |
0.1046 USD |
4,488,550.7300 GMT |
0.1015 USD |
0.1011 USD |
0.1070 USD |
0.1046 USD |
| 2025-01-25 |
0.1015 USD |
3,373,148.2900 GMT |
0.1010 USD |
0.0997 USD |
0.1059 USD |
0.1015 USD |
| 2025-01-24 |
0.1011 USD |
7,943,013.0700 GMT |
0.1050 USD |
0.1005 USD |
0.1066 USD |
0.1011 USD |
| 2025-01-23 |
0.1055 USD |
34,755,762.8600 GMT |
0.1163 USD |
0.1024 USD |
0.1165 USD |
0.1055 USD |
| 2025-01-22 |
0.1167 USD |
5,819,788.2000 GMT |
0.1137 USD |
0.1084 USD |
0.1227 USD |
0.1167 USD |
| 2025-01-21 |
0.1144 USD |
6,755,268.2800 GMT |
0.1086 USD |
0.1080 USD |
0.1390 USD |
0.1144 USD |
| 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 |