Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.1335 USD |
88.2047 GMT |
0.1354 USD |
0.1335 USD |
0.1362 USD |
0.1335 USD |
| 2024-12-25 |
0.1361 USD |
152,034.5854 GMT |
0.1412 USD |
0.1360 USD |
0.1361 USD |
0.1361 USD |
| 2024-12-24 |
0.1412 USD |
4,473.0366 GMT |
0.1404 USD |
0.1357 USD |
0.1362 USD |
0.1412 USD |
| 2024-12-23 |
0.1339 USD |
1,241.9571 GMT |
0.1338 USD |
0.1338 USD |
0.1338 USD |
0.1339 USD |
| 2024-12-22 |
0.1329 USD |
6,664.8523 GMT |
0.1317 USD |
0.1317 USD |
0.1317 USD |
0.1329 USD |
| 2024-12-21 |
0.1317 USD |
6,485.6820 GMT |
0.1450 USD |
0.1317 USD |
0.1335 USD |
0.1317 USD |
| 2024-12-20 |
0.1450 USD |
2,134.3430 GMT |
0.1431 USD |
0.1320 USD |
0.1320 USD |
0.1450 USD |
| 2024-12-19 |
0.1431 USD |
30,333.9876 GMT |
0.1542 USD |
0.1391 USD |
0.1433 USD |
0.1433 USD |
| 2024-12-18 |
0.1554 USD |
46,805.4217 GMT |
0.1740 USD |
0.1549 USD |
0.1554 USD |
0.1554 USD |
| 2024-12-17 |
0.1791 USD |
6,841.8407 GMT |
0.1882 USD |
0.1771 USD |
0.1791 USD |
0.1791 USD |
| 2024-12-16 |
0.1882 USD |
13,579.6675 GMT |
0.2009 USD |
0.1850 USD |
0.1850 USD |
0.1882 USD |
| 2024-12-15 |
0.1926 USD |
14,765.6833 GMT |
0.1913 USD |
0.1874 USD |
0.1904 USD |
0.1926 USD |
| 2024-12-14 |
0.1913 USD |
1,104.5321 GMT |
0.2004 USD |
0.1913 USD |
0.1913 USD |
0.1913 USD |
| 2024-12-13 |
0.2004 USD |
8,908.1344 GMT |
0.2057 USD |
0.2004 USD |
0.2004 USD |
0.2004 USD |
| 2024-12-12 |
0.2038 USD |
26,371.9453 GMT |
0.2006 USD |
0.2001 USD |
0.2004 USD |
0.2038 USD |
| 2024-12-11 |
0.2003 USD |
3,291.7651 GMT |
0.1896 USD |
0.1876 USD |
0.1876 USD |
0.2011 USD |
| 2024-12-10 |
0.1898 USD |
745,507.1452 GMT |
0.1988 USD |
0.1770 USD |
0.1790 USD |
0.1898 USD |
| 2024-12-09 |
0.1990 USD |
151,337.9543 GMT |
0.2447 USD |
0.1800 USD |
0.1985 USD |
0.1930 USD |
| 2024-12-08 |
0.2423 USD |
35,340.7566 GMT |
0.2440 USD |
0.2366 USD |
0.2366 USD |
0.2423 USD |
| 2024-12-07 |
0.2440 USD |
21,295.0976 GMT |
0.2480 USD |
0.2429 USD |
0.2430 USD |
0.2440 USD |
| 2024-12-06 |
0.2480 USD |
39,704.0641 GMT |
0.2411 USD |
0.2315 USD |
0.2359 USD |
0.2515 USD |
| 2024-12-05 |
0.2411 USD |
39,314.5674 GMT |
0.2424 USD |
0.2353 USD |
0.2411 USD |
0.2411 USD |
| 2024-12-04 |
0.2424 USD |
78,767.2857 GMT |
0.2428 USD |
0.2391 USD |
0.2403 USD |
0.2485 USD |
| 2024-12-03 |
0.2360 USD |
52,403.4354 GMT |
0.2295 USD |
0.2178 USD |
0.2200 USD |
0.2348 USD |
| 2024-12-02 |
0.2244 USD |
31,460.1563 GMT |
0.2260 USD |
0.2070 USD |
0.2086 USD |
0.2244 USD |
| 2024-12-01 |
0.2260 USD |
111,824.8423 GMT |
0.2336 USD |
0.2172 USD |
0.2218 USD |
0.2253 USD |
| 2024-11-30 |
0.2336 USD |
16,322.4450 GMT |
0.2258 USD |
0.2214 USD |
0.2214 USD |
0.2336 USD |
| 2024-11-29 |
0.2258 USD |
110,376.5753 GMT |
0.2115 USD |
0.2054 USD |
0.2062 USD |
0.2274 USD |
| 2024-11-28 |
0.2106 USD |
15,748.6332 GMT |
0.2063 USD |
0.1992 USD |
0.2016 USD |
0.2106 USD |
| 2024-11-27 |
0.2073 USD |
36,238.3519 GMT |
0.1916 USD |
0.1916 USD |
0.1916 USD |
0.2073 USD |
| 2024-11-26 |
0.1916 USD |
5,394.3860 GMT |
0.2082 USD |
0.1897 USD |
0.1897 USD |
0.1916 USD |
| 2024-11-25 |
0.2082 USD |
70,485.3127 GMT |
0.2160 USD |
0.2039 USD |
0.2039 USD |
0.2082 USD |
| 2024-11-24 |
0.2160 USD |
64,197.4500 GMT |
0.1966 USD |
0.1966 USD |
0.1978 USD |
0.2120 USD |
| 2024-11-23 |
0.2008 USD |
54,944.5052 GMT |
0.1880 USD |
0.1854 USD |
0.1866 USD |
0.2008 USD |
| 2024-11-22 |
0.1838 USD |
113,168.8054 GMT |
0.1680 USD |
0.1680 USD |
0.1702 USD |
0.1838 USD |
| 2024-11-21 |
0.1680 USD |
22,311.8338 GMT |
0.1563 USD |
0.1515 USD |
0.1555 USD |
0.1680 USD |
| 2024-11-20 |
0.1563 USD |
25,629.6203 GMT |
0.1623 USD |
0.1543 USD |
0.1546 USD |
0.1546 USD |
| 2024-11-19 |
0.1623 USD |
11,140.9351 GMT |
0.1656 USD |
0.1623 USD |
0.1623 USD |
0.1623 USD |
| 2024-11-18 |
0.1678 USD |
56,340.6159 GMT |
0.1526 USD |
0.1526 USD |
0.1526 USD |
0.1678 USD |
| 2024-11-17 |
0.1549 USD |
4,847.8890 GMT |
0.1625 USD |
0.1538 USD |
0.1538 USD |
0.1549 USD |
| 2024-11-16 |
0.1620 USD |
17,104.1768 GMT |
0.1504 USD |
0.1504 USD |
0.1506 USD |
0.1615 USD |
| 2024-11-15 |
0.1506 USD |
5,707.1325 GMT |
0.1449 USD |
0.1388 USD |
0.1388 USD |
0.1506 USD |
| 2024-11-14 |
0.1449 USD |
42,595.4850 GMT |
0.1400 USD |
0.1400 USD |
0.1433 USD |
0.1449 USD |
| 2024-11-13 |
0.1424 USD |
14,884.1060 GMT |
0.1524 USD |
0.1368 USD |
0.1396 USD |
0.1424 USD |
| 2024-11-12 |
0.1483 USD |
104,452.9077 GMT |
0.1578 USD |
0.1435 USD |
0.1457 USD |
0.1483 USD |
| 2024-11-11 |
0.1540 USD |
14,951.1988 GMT |
0.1470 USD |
0.1459 USD |
0.1466 USD |
0.1522 USD |
| 2024-11-10 |
0.1530 USD |
53,179.5869 GMT |
0.1390 USD |
0.1390 USD |
0.1401 USD |
0.1535 USD |
| 2024-11-09 |
0.1390 USD |
19,510.1559 GMT |
0.1355 USD |
0.1342 USD |
0.1342 USD |
0.1390 USD |
| 2024-11-08 |
0.1355 USD |
65,180.8234 GMT |
0.1337 USD |
0.1288 USD |
0.1288 USD |
0.1355 USD |
| 2024-11-07 |
0.1337 USD |
74,544.8465 GMT |
0.1333 USD |
0.1306 USD |
0.1308 USD |
0.1337 USD |