Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.5772 USD |
6,026.3179 GMT |
0.5557 USD |
0.5162 USD |
0.5249 USD |
0.5772 USD |
| 2023-01-31 |
0.5500 USD |
12,749.5220 GMT |
0.5357 USD |
0.5277 USD |
0.5340 USD |
0.5558 USD |
| 2023-01-30 |
0.5427 USD |
18,960.1308 GMT |
0.6283 USD |
0.5217 USD |
0.5385 USD |
0.5427 USD |
| 2023-01-29 |
0.6251 USD |
5,593.6993 GMT |
0.6049 USD |
0.5864 USD |
0.5989 USD |
0.6251 USD |
| 2023-01-28 |
0.6049 USD |
6,335.1126 GMT |
0.6101 USD |
0.5933 USD |
0.6049 USD |
0.5995 USD |
| 2023-01-27 |
0.6204 USD |
20,521.5260 GMT |
0.6220 USD |
0.5856 USD |
0.5989 USD |
0.6082 USD |
| 2023-01-26 |
0.6264 USD |
33,809.4775 GMT |
0.5701 USD |
0.5701 USD |
0.6135 USD |
0.6264 USD |
| 2023-01-25 |
0.5755 USD |
10,711.2845 GMT |
0.5261 USD |
0.5238 USD |
0.5287 USD |
0.5698 USD |
| 2023-01-24 |
0.5209 USD |
25,536.5903 GMT |
0.5959 USD |
0.5180 USD |
0.5574 USD |
0.5308 USD |
| 2023-01-23 |
0.5940 USD |
114,512.6698 GMT |
0.5047 USD |
0.5047 USD |
0.5326 USD |
0.5977 USD |
| 2023-01-22 |
0.5040 USD |
44,515.0854 GMT |
0.4909 USD |
0.4876 USD |
0.4951 USD |
0.5021 USD |
| 2023-01-21 |
0.4956 USD |
70,608.9487 GMT |
0.5073 USD |
0.4745 USD |
0.4968 USD |
0.5055 USD |
| 2023-01-20 |
0.5071 USD |
26,015.9585 GMT |
0.4280 USD |
0.4220 USD |
0.4261 USD |
0.5012 USD |
| 2023-01-19 |
0.4302 USD |
24,093.7587 GMT |
0.4197 USD |
0.4186 USD |
0.4267 USD |
0.4302 USD |
| 2023-01-18 |
0.4260 USD |
60,635.4018 GMT |
0.4793 USD |
0.4117 USD |
0.4277 USD |
0.4260 USD |
| 2023-01-17 |
0.4865 USD |
93,905.2765 GMT |
0.4925 USD |
0.4704 USD |
0.4828 USD |
0.4831 USD |
| 2023-01-16 |
0.4869 USD |
67,820.9259 GMT |
0.5160 USD |
0.4769 USD |
0.4925 USD |
0.4897 USD |
| 2023-01-15 |
0.5171 USD |
171,956.7794 GMT |
0.5140 USD |
0.4635 USD |
0.4706 USD |
0.5184 USD |
| 2023-01-14 |
0.5223 USD |
120,734.7123 GMT |
0.3479 USD |
0.3455 USD |
0.3492 USD |
0.5106 USD |
| 2023-01-13 |
0.3479 USD |
13,029.3557 GMT |
0.3472 USD |
0.3389 USD |
0.3427 USD |
0.3441 USD |
| 2023-01-12 |
0.3472 USD |
21,738.6750 GMT |
0.2983 USD |
0.2976 USD |
0.3004 USD |
0.3472 USD |
| 2023-01-11 |
0.3005 USD |
4,692.6131 GMT |
0.3048 USD |
0.2904 USD |
0.2935 USD |
0.2935 USD |
| 2023-01-10 |
0.3072 USD |
6,910.8300 GMT |
0.3134 USD |
0.3006 USD |
0.3032 USD |
0.3048 USD |
| 2023-01-09 |
0.3134 USD |
35,921.6034 GMT |
0.2769 USD |
0.2769 USD |
0.2795 USD |
0.3181 USD |
| 2023-01-08 |
0.2776 USD |
10,097.1552 GMT |
0.2629 USD |
0.2591 USD |
0.2618 USD |
0.2683 USD |
| 2023-01-07 |
0.2658 USD |
6,164.9410 GMT |
0.2538 USD |
0.2538 USD |
0.2561 USD |
0.2629 USD |
| 2023-01-06 |
0.2548 USD |
7,368.2114 GMT |
0.2591 USD |
0.2454 USD |
0.2485 USD |
0.2527 USD |
| 2023-01-05 |
0.2591 USD |
1,004.0266 GMT |
0.2581 USD |
0.2578 USD |
0.2581 USD |
0.2594 USD |
| 2023-01-04 |
0.2545 USD |
1,258.1733 GMT |
0.2550 USD |
0.2550 USD |
0.2553 USD |
0.2580 USD |
| 2023-01-03 |
0.2493 USD |
6,127.1127 GMT |
0.2467 USD |
0.2428 USD |
0.2451 USD |
0.2568 USD |
| 2023-01-02 |
0.2342 USD |
28,347.5096 GMT |
0.2362 USD |
0.2144 USD |
0.2344 USD |
0.2467 USD |
| 2023-01-01 |
0.2325 USD |
3,203.6175 GMT |
0.2276 USD |
0.2276 USD |
0.2306 USD |
0.2345 USD |
| 2022-12-31 |
0.2255 USD |
1,740.2219 GMT |
0.2052 USD |
0.1792 USD |
0.1884 USD |
0.2276 USD |
| 2022-12-30 |
0.2204 USD |
31,307.2728 GMT |
0.2350 USD |
0.1849 USD |
0.1849 USD |
0.2052 USD |
| 2022-12-29 |
0.2387 USD |
1,618.7177 GMT |
0.2568 USD |
0.2170 USD |
0.2373 USD |
0.2350 USD |
| 2022-12-28 |
0.2581 USD |
10,014.2931 GMT |
0.2753 USD |
0.2298 USD |
0.2518 USD |
0.2533 USD |
| 2022-12-27 |
0.2791 USD |
3,070.1216 GMT |
0.2894 USD |
0.2721 USD |
0.2753 USD |
0.2739 USD |
| 2022-12-26 |
0.2872 USD |
582.1629 GMT |
0.2879 USD |
0.2845 USD |
0.2879 USD |
0.2892 USD |
| 2022-12-25 |
0.2871 USD |
1,462.5270 GMT |
0.2908 USD |
0.2831 USD |
0.2848 USD |
0.2879 USD |
| 2022-12-24 |
0.2897 USD |
2,056.3323 GMT |
0.2923 USD |
0.2874 USD |
0.2908 USD |
0.2895 USD |
| 2022-12-23 |
0.2879 USD |
1,919.5800 GMT |
0.2923 USD |
0.2860 USD |
0.2891 USD |
0.2923 USD |
| 2022-12-22 |
0.2864 USD |
8,123.8552 GMT |
0.2874 USD |
0.2794 USD |
0.2837 USD |
0.2923 USD |
| 2022-12-21 |
0.2888 USD |
2,356.3418 GMT |
0.2996 USD |
0.2845 USD |
0.2879 USD |
0.2894 USD |
| 2022-12-20 |
0.2934 USD |
1,264.6658 GMT |
0.2834 USD |
0.2817 USD |
0.2885 USD |
0.2996 USD |
| 2022-12-19 |
0.2952 USD |
7,854.0298 GMT |
0.3000 USD |
0.2762 USD |
0.2823 USD |
0.2823 USD |
| 2022-12-18 |
0.2967 USD |
2,898.0586 GMT |
0.3036 USD |
0.2903 USD |
0.2937 USD |
0.3000 USD |
| 2022-12-17 |
0.3138 USD |
33,801.6372 GMT |
0.3118 USD |
0.2970 USD |
0.3002 USD |
0.3036 USD |
| 2022-12-16 |
0.3463 USD |
8,271.1180 GMT |
0.3725 USD |
0.3020 USD |
0.3175 USD |
0.3057 USD |
| 2022-12-15 |
0.3773 USD |
4,373.4943 GMT |
0.3858 USD |
0.3723 USD |
0.3742 USD |
0.3725 USD |
| 2022-12-14 |
0.3904 USD |
7,192.2270 GMT |
0.3976 USD |
0.3814 USD |
0.3850 USD |
0.3858 USD |