Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.1746 USD |
742.6793 GMT |
0.1978 USD |
0.1746 USD |
0.1746 USD |
0.1746 USD |
| 2023-08-15 |
0.1978 USD |
1,971.0254 GMT |
0.2000 USD |
0.1834 USD |
0.1930 USD |
0.1930 USD |
| 2023-08-14 |
0.2000 USD |
313.3502 GMT |
0.2023 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2023-08-13 |
0.2023 USD |
945.9733 GMT |
0.2078 USD |
0.2023 USD |
0.2023 USD |
0.2023 USD |
| 2023-08-12 |
0.2078 USD |
96.2510 GMT |
0.2077 USD |
0.2077 USD |
0.2077 USD |
0.2078 USD |
| 2023-08-11 |
0.2077 USD |
476.6490 GMT |
0.2028 USD |
0.2028 USD |
0.2028 USD |
0.2077 USD |
| 2023-08-10 |
0.2028 USD |
2,158.3907 GMT |
0.2027 USD |
0.1955 USD |
0.2027 USD |
0.2028 USD |
| 2023-08-09 |
0.2027 USD |
1,029.7922 GMT |
0.2119 USD |
0.2027 USD |
0.2027 USD |
0.2128 USD |
| 2023-08-08 |
0.2119 USD |
18.8272 GMT |
0.2119 USD |
0.2119 USD |
0.2119 USD |
0.2119 USD |
| 2023-08-07 |
0.2028 USD |
14,862.0797 GMT |
0.2130 USD |
0.1955 USD |
0.2020 USD |
0.2028 USD |
| 2023-08-06 |
0.2130 USD |
939.0130 GMT |
0.2052 USD |
0.2024 USD |
0.2024 USD |
0.2130 USD |
| 2023-08-05 |
0.2052 USD |
358.3220 GMT |
0.2129 USD |
0.2020 USD |
0.2020 USD |
0.2052 USD |
| 2023-08-04 |
0.2129 USD |
1,373.4570 GMT |
0.2078 USD |
0.2024 USD |
0.2024 USD |
0.2129 USD |
| 2023-08-03 |
0.2078 USD |
1,200.6922 GMT |
0.2128 USD |
0.2020 USD |
0.2078 USD |
0.2078 USD |
| 2023-08-02 |
0.2050 USD |
3,277.5568 GMT |
0.2181 USD |
0.2024 USD |
0.2078 USD |
0.2050 USD |
| 2023-08-01 |
0.2181 USD |
2,562.2364 GMT |
0.2182 USD |
0.2074 USD |
0.2074 USD |
0.2181 USD |
| 2023-07-31 |
0.2182 USD |
11.2160 GMT |
0.2182 USD |
0.2182 USD |
0.2182 USD |
0.2182 USD |
| 2023-07-30 |
0.2125 USD |
4,374.1046 GMT |
0.2130 USD |
0.2125 USD |
0.2125 USD |
0.2125 USD |
| 2023-07-29 |
0.2130 USD |
1,957.5704 GMT |
0.2130 USD |
0.2074 USD |
0.2130 USD |
0.2130 USD |
| 2023-07-28 |
0.2130 USD |
819.9116 GMT |
0.2105 USD |
0.2101 USD |
0.2105 USD |
0.2130 USD |
| 2023-07-27 |
0.2105 USD |
41,741.1146 GMT |
0.2130 USD |
0.2037 USD |
0.2083 USD |
0.2105 USD |
| 2023-07-26 |
0.2130 USD |
17,687.8146 GMT |
0.2105 USD |
0.2074 USD |
0.2074 USD |
0.2130 USD |
| 2023-07-25 |
0.2182 USD |
1,293.3677 GMT |
0.2182 USD |
0.2083 USD |
0.2083 USD |
0.2182 USD |
| 2023-07-24 |
0.2182 USD |
3,139.0841 GMT |
0.2184 USD |
0.2074 USD |
0.2130 USD |
0.2182 USD |
| 2023-07-23 |
0.2291 USD |
637.8811 GMT |
0.2237 USD |
0.2186 USD |
0.2232 USD |
0.2291 USD |
| 2023-07-22 |
0.2237 USD |
764.6789 GMT |
0.2349 USD |
0.2295 USD |
0.2295 USD |
0.2350 USD |
| 2023-07-21 |
0.2349 USD |
67.9161 GMT |
0.2349 USD |
0.2349 USD |
0.2349 USD |
0.2349 USD |
| 2023-07-20 |
0.2349 USD |
4,907.7739 GMT |
0.2333 USD |
0.2288 USD |
0.2288 USD |
0.2349 USD |
| 2023-07-19 |
0.2333 USD |
8,540.8180 GMT |
0.2468 USD |
0.2333 USD |
0.2333 USD |
0.2333 USD |
| 2023-07-18 |
0.2468 USD |
15,522.5664 GMT |
0.2850 USD |
0.2403 USD |
0.2403 USD |
0.2468 USD |
| 2023-07-17 |
0.2801 USD |
135,057.5035 GMT |
0.2342 USD |
0.2342 USD |
0.2342 USD |
0.2825 USD |
| 2023-07-16 |
0.2342 USD |
2,399.9592 GMT |
0.2380 USD |
0.2342 USD |
0.2342 USD |
0.2342 USD |
| 2023-07-15 |
0.2399 USD |
24,651.1880 GMT |
0.2292 USD |
0.2292 USD |
0.2292 USD |
0.2399 USD |
| 2023-07-14 |
0.2239 USD |
8,548.1392 GMT |
0.2468 USD |
0.2232 USD |
0.2239 USD |
0.2239 USD |
| 2023-07-13 |
0.2432 USD |
9,337.9892 GMT |
0.2331 USD |
0.2250 USD |
0.2250 USD |
0.2432 USD |
| 2023-07-12 |
0.2307 USD |
22,113.6630 GMT |
0.2183 USD |
0.2178 USD |
0.2212 USD |
0.2307 USD |
| 2023-07-11 |
0.2161 USD |
1,408.5924 GMT |
0.2139 USD |
0.2121 USD |
0.2121 USD |
0.2161 USD |
| 2023-07-10 |
0.2139 USD |
3,157.7523 GMT |
0.2139 USD |
0.2050 USD |
0.2089 USD |
0.2139 USD |
| 2023-07-09 |
0.2139 USD |
768.6914 GMT |
0.2143 USD |
0.2121 USD |
0.2139 USD |
0.2139 USD |
| 2023-07-08 |
0.2121 USD |
1,539.5006 GMT |
0.2161 USD |
0.2121 USD |
0.2121 USD |
0.2121 USD |
| 2023-07-07 |
0.2161 USD |
7,670.3370 GMT |
0.2121 USD |
0.2100 USD |
0.2139 USD |
0.2161 USD |
| 2023-07-06 |
0.2139 USD |
4,188.8227 GMT |
0.2235 USD |
0.2103 USD |
0.2152 USD |
0.2179 USD |
| 2023-07-05 |
0.2235 USD |
2,431.9996 GMT |
0.2371 USD |
0.2193 USD |
0.2234 USD |
0.2193 USD |
| 2023-07-04 |
0.2327 USD |
3,997.1721 GMT |
0.2351 USD |
0.2288 USD |
0.2331 USD |
0.2327 USD |
| 2023-07-03 |
0.2351 USD |
1,645.1372 GMT |
0.2250 USD |
0.2250 USD |
0.2288 USD |
0.2351 USD |
| 2023-07-02 |
0.2292 USD |
2,076.7529 GMT |
0.2288 USD |
0.2199 USD |
0.2273 USD |
0.2292 USD |
| 2023-07-01 |
0.2288 USD |
1,494.6725 GMT |
0.2180 USD |
0.2139 USD |
0.2179 USD |
0.2250 USD |
| 2023-06-30 |
0.2175 USD |
8,540.0705 GMT |
0.2139 USD |
0.2068 USD |
0.2161 USD |
0.2175 USD |
| 2023-06-29 |
0.2139 USD |
1,930.8111 GMT |
0.2068 USD |
0.2068 USD |
0.2107 USD |
0.2139 USD |
| 2023-06-28 |
0.2068 USD |
6,797.2946 GMT |
0.2269 USD |
0.2050 USD |
0.2107 USD |
0.2085 USD |