Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2656 USD |
4,615.4075 GMT |
0.2976 USD |
0.2600 USD |
0.2781 USD |
0.2656 USD |
| 2023-05-23 |
0.2976 USD |
8,166.8454 GMT |
0.2996 USD |
0.2917 USD |
0.2982 USD |
0.2976 USD |
| 2023-05-22 |
0.3011 USD |
22,863.1949 GMT |
0.2654 USD |
0.2641 USD |
0.2717 USD |
0.3011 USD |
| 2023-05-21 |
0.2781 USD |
1,855.3045 GMT |
0.2831 USD |
0.2641 USD |
0.2781 USD |
0.2717 USD |
| 2023-05-20 |
0.2865 USD |
856.0522 GMT |
0.2880 USD |
0.2817 USD |
0.2851 USD |
0.2865 USD |
| 2023-05-19 |
0.2880 USD |
1,048.5346 GMT |
0.2850 USD |
0.2803 USD |
0.2837 USD |
0.2860 USD |
| 2023-05-18 |
0.2803 USD |
7,838.2633 GMT |
0.2831 USD |
0.2654 USD |
0.2809 USD |
0.2845 USD |
| 2023-05-17 |
0.2853 USD |
4,373.0269 GMT |
0.2781 USD |
0.2641 USD |
0.2781 USD |
0.2865 USD |
| 2023-05-16 |
0.2655 USD |
2,024.8673 GMT |
0.2781 USD |
0.2641 USD |
0.2779 USD |
0.2795 USD |
| 2023-05-15 |
0.2655 USD |
6,797.8772 GMT |
0.2654 USD |
0.2654 USD |
0.2781 USD |
0.2781 USD |
| 2023-05-14 |
0.2726 USD |
1,492.2024 GMT |
0.2781 USD |
0.2641 USD |
0.2672 USD |
0.2781 USD |
| 2023-05-13 |
0.2655 USD |
4,729.1890 GMT |
0.2655 USD |
0.2654 USD |
0.2779 USD |
0.2655 USD |
| 2023-05-12 |
0.2781 USD |
3,225.9983 GMT |
0.2720 USD |
0.2498 USD |
0.2659 USD |
0.2781 USD |
| 2023-05-11 |
0.2720 USD |
4,670.8427 GMT |
0.2781 USD |
0.2654 USD |
0.2660 USD |
0.2781 USD |
| 2023-05-10 |
0.2655 USD |
10,149.1036 GMT |
0.2659 USD |
0.2498 USD |
0.2654 USD |
0.2655 USD |
| 2023-05-09 |
0.2659 USD |
4,747.1399 GMT |
0.2672 USD |
0.2498 USD |
0.2659 USD |
0.2628 USD |
| 2023-05-08 |
0.2628 USD |
6,678.8744 GMT |
0.2917 USD |
0.2498 USD |
0.2498 USD |
0.2620 USD |
| 2023-05-07 |
0.2917 USD |
3,759.2402 GMT |
0.2920 USD |
0.2874 USD |
0.2874 USD |
0.2917 USD |
| 2023-05-06 |
0.2920 USD |
1,087.2619 GMT |
0.3112 USD |
0.2903 USD |
0.2903 USD |
0.2903 USD |
| 2023-05-05 |
0.3139 USD |
4,168.9975 GMT |
0.3149 USD |
0.2864 USD |
0.3057 USD |
0.3112 USD |
| 2023-05-04 |
0.3149 USD |
548.6183 GMT |
0.3184 USD |
0.3112 USD |
0.3165 USD |
0.3149 USD |
| 2023-05-03 |
0.3184 USD |
1,782.7142 GMT |
0.3197 USD |
0.2864 USD |
0.3118 USD |
0.3213 USD |
| 2023-05-02 |
0.3197 USD |
1,391.8644 GMT |
0.3143 USD |
0.3127 USD |
0.3143 USD |
0.3197 USD |
| 2023-05-01 |
0.3143 USD |
8,127.9957 GMT |
0.3271 USD |
0.3128 USD |
0.3165 USD |
0.3143 USD |
| 2023-04-30 |
0.3295 USD |
6,997.7676 GMT |
0.3303 USD |
0.3250 USD |
0.3309 USD |
0.3271 USD |
| 2023-04-29 |
0.3303 USD |
1,876.6435 GMT |
0.3287 USD |
0.3287 USD |
0.3401 USD |
0.3394 USD |
| 2023-04-28 |
0.3287 USD |
5,184.4652 GMT |
0.3255 USD |
0.3238 USD |
0.3255 USD |
0.3446 USD |
| 2023-04-27 |
0.3283 USD |
2,373.0085 GMT |
0.3206 USD |
0.3206 USD |
0.3245 USD |
0.3271 USD |
| 2023-04-26 |
0.3229 USD |
10,172.2774 GMT |
0.3287 USD |
0.2865 USD |
0.3197 USD |
0.3191 USD |
| 2023-04-25 |
0.3310 USD |
3,279.4793 GMT |
0.3261 USD |
0.3159 USD |
0.3191 USD |
0.3309 USD |
| 2023-04-24 |
0.3261 USD |
14,467.4443 GMT |
0.3245 USD |
0.3190 USD |
0.3229 USD |
0.3261 USD |
| 2023-04-23 |
0.3245 USD |
11,270.7544 GMT |
0.3429 USD |
0.3160 USD |
0.3197 USD |
0.3190 USD |
| 2023-04-22 |
0.3287 USD |
2,023.0706 GMT |
0.3596 USD |
0.3203 USD |
0.3287 USD |
0.3287 USD |
| 2023-04-21 |
0.3287 USD |
10,523.5015 GMT |
0.3404 USD |
0.3121 USD |
0.3287 USD |
0.3287 USD |
| 2023-04-20 |
0.3421 USD |
39,587.0031 GMT |
0.3741 USD |
0.3320 USD |
0.3479 USD |
0.3462 USD |
| 2023-04-19 |
0.3770 USD |
14,160.1771 GMT |
0.4018 USD |
0.3741 USD |
0.3760 USD |
0.3770 USD |
| 2023-04-18 |
0.3914 USD |
3,302.8048 GMT |
0.3940 USD |
0.3741 USD |
0.3940 USD |
0.3914 USD |
| 2023-04-17 |
0.3940 USD |
8,449.3490 GMT |
0.3913 USD |
0.3797 USD |
0.3843 USD |
0.3862 USD |
| 2023-04-16 |
0.3913 USD |
2,537.8547 GMT |
0.3940 USD |
0.3779 USD |
0.3940 USD |
0.4031 USD |
| 2023-04-15 |
0.3912 USD |
2,008.2283 GMT |
0.3940 USD |
0.3779 USD |
0.3978 USD |
0.4033 USD |
| 2023-04-14 |
0.4036 USD |
3,353.5653 GMT |
0.3824 USD |
0.3816 USD |
0.3824 USD |
0.4036 USD |
| 2023-04-13 |
0.3824 USD |
14,407.5733 GMT |
0.3723 USD |
0.3686 USD |
0.3749 USD |
0.3824 USD |
| 2023-04-12 |
0.3723 USD |
4,690.0674 GMT |
0.3779 USD |
0.3624 USD |
0.3656 USD |
0.3730 USD |
| 2023-04-11 |
0.3824 USD |
1,473.5301 GMT |
0.3760 USD |
0.3704 USD |
0.3760 USD |
0.3824 USD |
| 2023-04-10 |
0.3804 USD |
5,863.5196 GMT |
0.3730 USD |
0.3542 USD |
0.3675 USD |
0.3786 USD |
| 2023-04-09 |
0.3686 USD |
2,459.0293 GMT |
0.3741 USD |
0.3542 USD |
0.3675 USD |
0.3686 USD |
| 2023-04-08 |
0.3786 USD |
1,982.9508 GMT |
0.3779 USD |
0.3663 USD |
0.3782 USD |
0.3786 USD |
| 2023-04-07 |
0.3779 USD |
2,102.4164 GMT |
0.3824 USD |
0.3741 USD |
0.3764 USD |
0.3824 USD |
| 2023-04-06 |
0.3805 USD |
987.0768 GMT |
0.3835 USD |
0.3741 USD |
0.3805 USD |
0.3805 USD |
| 2023-04-05 |
0.3851 USD |
2,851.4217 GMT |
0.3760 USD |
0.3717 USD |
0.3767 USD |
0.3868 USD |