Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3760 USD |
1,132.2026 GMT |
0.3760 USD |
0.3722 USD |
0.3767 USD |
0.3760 USD |
| 2023-04-03 |
0.3760 USD |
8,652.5641 GMT |
0.3805 USD |
0.3438 USD |
0.3730 USD |
0.3786 USD |
| 2023-04-02 |
0.3805 USD |
1,864.2308 GMT |
0.4000 USD |
0.3760 USD |
0.3805 USD |
0.3760 USD |
| 2023-04-01 |
0.4000 USD |
11,584.6257 GMT |
0.3948 USD |
0.3797 USD |
0.3920 USD |
0.4000 USD |
| 2023-03-31 |
0.3948 USD |
949.9767 GMT |
0.3823 USD |
0.3776 USD |
0.3805 USD |
0.4027 USD |
| 2023-03-30 |
0.3855 USD |
1,299.5023 GMT |
0.4039 USD |
0.3779 USD |
0.3797 USD |
0.3855 USD |
| 2023-03-29 |
0.3912 USD |
3,794.8915 GMT |
0.3711 USD |
0.3686 USD |
0.3730 USD |
0.3893 USD |
| 2023-03-28 |
0.3711 USD |
2,440.7172 GMT |
0.3620 USD |
0.3404 USD |
0.3496 USD |
0.3686 USD |
| 2023-03-27 |
0.3620 USD |
2,096.9101 GMT |
0.3779 USD |
0.3560 USD |
0.3620 USD |
0.3577 USD |
| 2023-03-26 |
0.3779 USD |
981.6016 GMT |
0.3768 USD |
0.3727 USD |
0.3805 USD |
0.3805 USD |
| 2023-03-25 |
0.3805 USD |
2,133.8742 GMT |
0.3940 USD |
0.3768 USD |
0.3805 USD |
0.3805 USD |
| 2023-03-24 |
0.3893 USD |
660.9368 GMT |
0.4139 USD |
0.3912 USD |
0.4011 USD |
0.4039 USD |
| 2023-03-23 |
0.4139 USD |
3,404.3090 GMT |
0.3901 USD |
0.3835 USD |
0.3910 USD |
0.4139 USD |
| 2023-03-22 |
0.3835 USD |
11,090.6309 GMT |
0.4204 USD |
0.3500 USD |
0.3862 USD |
0.3835 USD |
| 2023-03-21 |
0.4204 USD |
10,574.7844 GMT |
0.4410 USD |
0.3835 USD |
0.4141 USD |
0.4174 USD |
| 2023-03-20 |
0.4410 USD |
6,795.6961 GMT |
0.4612 USD |
0.4280 USD |
0.4331 USD |
0.4441 USD |
| 2023-03-19 |
0.4612 USD |
17,963.1917 GMT |
0.4658 USD |
0.4174 USD |
0.4576 USD |
0.4635 USD |
| 2023-03-18 |
0.4612 USD |
34,401.2538 GMT |
0.4162 USD |
0.4162 USD |
0.4463 USD |
0.4658 USD |
| 2023-03-17 |
0.4099 USD |
5,018.5033 GMT |
0.3748 USD |
0.3704 USD |
0.3748 USD |
0.4090 USD |
| 2023-03-16 |
0.3748 USD |
5,043.1164 GMT |
0.3711 USD |
0.3631 USD |
0.3711 USD |
0.3704 USD |
| 2023-03-15 |
0.3711 USD |
4,969.7174 GMT |
0.4141 USD |
0.3631 USD |
0.3675 USD |
0.3649 USD |
| 2023-03-14 |
0.4141 USD |
20,849.5186 GMT |
0.3649 USD |
0.3542 USD |
0.3675 USD |
0.4112 USD |
| 2023-03-13 |
0.3649 USD |
11,425.1409 GMT |
0.3310 USD |
0.3173 USD |
0.3427 USD |
0.3693 USD |
| 2023-03-12 |
0.3288 USD |
2,814.5221 GMT |
0.3144 USD |
0.3002 USD |
0.3075 USD |
0.3288 USD |
| 2023-03-11 |
0.3069 USD |
4,190.6975 GMT |
0.3069 USD |
0.3069 USD |
0.3104 USD |
0.3144 USD |
| 2023-03-10 |
0.3144 USD |
13,266.4361 GMT |
0.3180 USD |
0.2871 USD |
0.2974 USD |
0.3091 USD |
| 2023-03-09 |
0.3104 USD |
3,679.3969 GMT |
0.3431 USD |
0.3060 USD |
0.3215 USD |
0.3104 USD |
| 2023-03-08 |
0.3443 USD |
1,222.7058 GMT |
0.3638 USD |
0.3443 USD |
0.3469 USD |
0.3443 USD |
| 2023-03-07 |
0.3638 USD |
2,316.6317 GMT |
0.3758 USD |
0.3595 USD |
0.3638 USD |
0.3595 USD |
| 2023-03-06 |
0.3758 USD |
3,169.9136 GMT |
0.3709 USD |
0.3613 USD |
0.3675 USD |
0.3758 USD |
| 2023-03-05 |
0.3709 USD |
8,105.9087 GMT |
0.3770 USD |
0.3712 USD |
0.3748 USD |
0.3712 USD |
| 2023-03-04 |
0.3770 USD |
4,715.9217 GMT |
0.3979 USD |
0.3770 USD |
0.3805 USD |
0.3770 USD |
| 2023-03-03 |
0.3956 USD |
10,416.9327 GMT |
0.4266 USD |
0.3893 USD |
0.3973 USD |
0.3932 USD |
| 2023-03-02 |
0.4243 USD |
22,012.6346 GMT |
0.3921 USD |
0.3893 USD |
0.3921 USD |
0.4266 USD |
| 2023-03-01 |
0.3921 USD |
13,546.5089 GMT |
0.3668 USD |
0.3668 USD |
0.3711 USD |
0.3893 USD |
| 2023-02-28 |
0.3711 USD |
1,776.9346 GMT |
0.3862 USD |
0.3659 USD |
0.3693 USD |
0.3693 USD |
| 2023-02-27 |
0.3862 USD |
3,236.0959 GMT |
0.3842 USD |
0.3760 USD |
0.3800 USD |
0.3842 USD |
| 2023-02-26 |
0.3842 USD |
11,402.0452 GMT |
0.3758 USD |
0.3668 USD |
0.3702 USD |
0.3797 USD |
| 2023-02-25 |
0.3758 USD |
6,998.0461 GMT |
0.3843 USD |
0.3668 USD |
0.3730 USD |
0.3749 USD |
| 2023-02-24 |
0.3843 USD |
28,263.6760 GMT |
0.4133 USD |
0.3709 USD |
0.3881 USD |
0.3792 USD |
| 2023-02-23 |
0.4183 USD |
8,276.9767 GMT |
0.4295 USD |
0.4112 USD |
0.4162 USD |
0.4162 USD |
| 2023-02-22 |
0.4295 USD |
9,491.5212 GMT |
0.4345 USD |
0.4100 USD |
0.4182 USD |
0.4267 USD |
| 2023-02-21 |
0.4345 USD |
21,011.5836 GMT |
0.4576 USD |
0.4280 USD |
0.4375 USD |
0.4375 USD |
| 2023-02-20 |
0.4575 USD |
26,062.5841 GMT |
0.4366 USD |
0.4174 USD |
0.4410 USD |
0.4521 USD |
| 2023-02-19 |
0.4410 USD |
9,672.1091 GMT |
0.4658 USD |
0.4366 USD |
0.4441 USD |
0.4463 USD |
| 2023-02-18 |
0.4658 USD |
1,445.3648 GMT |
0.4589 USD |
0.4564 USD |
0.4598 USD |
0.4695 USD |
| 2023-02-17 |
0.4691 USD |
1,929.8002 GMT |
0.4432 USD |
0.4432 USD |
0.4530 USD |
0.4635 USD |
| 2023-02-16 |
0.4541 USD |
14,277.7144 GMT |
0.4833 USD |
0.4383 USD |
0.4643 USD |
0.4419 USD |
| 2023-02-15 |
0.4833 USD |
11,968.9670 GMT |
0.4259 USD |
0.4195 USD |
0.4239 USD |
0.4858 USD |
| 2023-02-14 |
0.4267 USD |
5,897.6986 GMT |
0.3965 USD |
0.3939 USD |
0.4017 USD |
0.4246 USD |