Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-27 |
0.2269 USD |
3,860.8800 GMT |
0.2140 USD |
0.2018 USD |
0.2140 USD |
0.2292 USD |
| 2023-06-26 |
0.2140 USD |
3,552.9248 GMT |
0.2380 USD |
0.2233 USD |
0.2288 USD |
0.2313 USD |
| 2023-06-25 |
0.2380 USD |
8,884.8207 GMT |
0.2335 USD |
0.2310 USD |
0.2352 USD |
0.2310 USD |
| 2023-06-24 |
0.2335 USD |
30,298.3025 GMT |
0.2267 USD |
0.2240 USD |
0.2292 USD |
0.2288 USD |
| 2023-06-23 |
0.2300 USD |
5,827.5754 GMT |
0.2162 USD |
0.2162 USD |
0.2182 USD |
0.2267 USD |
| 2023-06-22 |
0.2173 USD |
14,823.6171 GMT |
0.2206 USD |
0.2162 USD |
0.2206 USD |
0.2206 USD |
| 2023-06-21 |
0.2206 USD |
5,089.6009 GMT |
0.2144 USD |
0.2042 USD |
0.2115 USD |
0.2206 USD |
| 2023-06-20 |
0.2144 USD |
6,604.7718 GMT |
0.1969 USD |
0.1929 USD |
0.1969 USD |
0.2101 USD |
| 2023-06-19 |
0.1969 USD |
3,224.4115 GMT |
0.1947 USD |
0.1911 USD |
0.1950 USD |
0.1929 USD |
| 2023-06-18 |
0.1947 USD |
2,591.7892 GMT |
0.2025 USD |
0.1947 USD |
0.1985 USD |
0.1987 USD |
| 2023-06-17 |
0.1985 USD |
4,960.7863 GMT |
0.1929 USD |
0.1911 USD |
0.1950 USD |
0.1985 USD |
| 2023-06-16 |
0.1949 USD |
3,736.9306 GMT |
0.1932 USD |
0.1875 USD |
0.1913 USD |
0.1929 USD |
| 2023-06-15 |
0.1875 USD |
4,600.2476 GMT |
0.1842 USD |
0.1805 USD |
0.1842 USD |
0.1875 USD |
| 2023-06-14 |
0.1842 USD |
7,882.4195 GMT |
0.2007 USD |
0.1803 USD |
0.1842 USD |
0.1805 USD |
| 2023-06-13 |
0.2007 USD |
3,456.4466 GMT |
0.1905 USD |
0.1904 USD |
0.1999 USD |
0.1905 USD |
| 2023-06-12 |
0.1954 USD |
2,876.3545 GMT |
0.1827 USD |
0.1802 USD |
0.1887 USD |
0.1887 USD |
| 2023-06-11 |
0.2000 USD |
4,938.7309 GMT |
0.2000 USD |
0.1826 USD |
0.1925 USD |
0.2000 USD |
| 2023-06-10 |
0.1960 USD |
12,108.3984 GMT |
0.2250 USD |
0.1920 USD |
0.1920 USD |
0.1960 USD |
| 2023-06-09 |
0.2250 USD |
12,670.4215 GMT |
0.2290 USD |
0.2250 USD |
0.2270 USD |
0.2250 USD |
| 2023-06-08 |
0.2290 USD |
1,280.1914 GMT |
0.2523 USD |
0.2250 USD |
0.2497 USD |
0.2266 USD |
| 2023-06-07 |
0.2538 USD |
17,975.1981 GMT |
0.2440 USD |
0.2323 USD |
0.2410 USD |
0.2532 USD |
| 2023-06-06 |
0.2455 USD |
25,243.8889 GMT |
0.2840 USD |
0.2440 USD |
0.2800 USD |
0.2620 USD |
| 2023-06-05 |
0.2528 USD |
2,544.4565 GMT |
0.3179 USD |
0.2340 USD |
0.2676 USD |
0.2655 USD |
| 2023-06-04 |
0.3245 USD |
1,257.8292 GMT |
0.2585 USD |
0.2421 USD |
0.2716 USD |
0.3214 USD |
| 2023-06-03 |
0.2585 USD |
702.6980 GMT |
0.2781 USD |
0.2584 USD |
0.2675 USD |
0.2585 USD |
| 2023-06-02 |
0.2732 USD |
863.1845 GMT |
0.2420 USD |
0.2420 USD |
0.2578 USD |
0.2732 USD |
| 2023-06-01 |
0.2420 USD |
1,925.3048 GMT |
0.2659 USD |
0.2320 USD |
0.2658 USD |
0.2420 USD |
| 2023-05-31 |
0.2659 USD |
3,314.2767 GMT |
0.2600 USD |
0.2251 USD |
0.2659 USD |
0.2659 USD |
| 2023-05-30 |
0.2601 USD |
3,104.0737 GMT |
0.2750 USD |
0.2600 USD |
0.2658 USD |
0.2655 USD |
| 2023-05-29 |
0.2781 USD |
2,916.0243 GMT |
0.2672 USD |
0.2641 USD |
0.2672 USD |
0.2654 USD |
| 2023-05-28 |
0.2781 USD |
2,749.1307 GMT |
0.2672 USD |
0.2641 USD |
0.2696 USD |
0.2781 USD |
| 2023-05-27 |
0.2654 USD |
4,918.5692 GMT |
0.2762 USD |
0.2641 USD |
0.2672 USD |
0.2670 USD |
| 2023-05-26 |
0.2672 USD |
3,436.4345 GMT |
0.2672 USD |
0.2600 USD |
0.2659 USD |
0.2641 USD |
| 2023-05-25 |
0.2654 USD |
6,536.3619 GMT |
0.2781 USD |
0.2600 USD |
0.2659 USD |
0.2781 USD |