Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-13 |
0.3947 USD |
9,542.5777 GMT |
0.4033 USD |
0.3843 USD |
0.3868 USD |
0.3971 USD |
| 2022-12-12 |
0.3979 USD |
8,098.9600 GMT |
0.3918 USD |
0.3901 USD |
0.3914 USD |
0.4033 USD |
| 2022-12-11 |
0.3968 USD |
3,676.5244 GMT |
0.4028 USD |
0.3915 USD |
0.3943 USD |
0.3918 USD |
| 2022-12-10 |
0.4023 USD |
3,336.4739 GMT |
0.4038 USD |
0.3983 USD |
0.4019 USD |
0.4034 USD |
| 2022-12-09 |
0.4047 USD |
1,830.8987 GMT |
0.4071 USD |
0.3982 USD |
0.4019 USD |
0.4019 USD |
| 2022-12-08 |
0.4027 USD |
5,622.4473 GMT |
0.4100 USD |
0.3954 USD |
0.4014 USD |
0.4071 USD |
| 2022-12-07 |
0.4072 USD |
14,394.0864 GMT |
0.4088 USD |
0.3909 USD |
0.3943 USD |
0.4100 USD |
| 2022-12-06 |
0.4031 USD |
5,069.1037 GMT |
0.3930 USD |
0.3899 USD |
0.3940 USD |
0.4098 USD |
| 2022-12-05 |
0.3918 USD |
4,019.4614 GMT |
0.3913 USD |
0.3855 USD |
0.3899 USD |
0.3918 USD |
| 2022-12-04 |
0.3892 USD |
6,212.2029 GMT |
0.3855 USD |
0.3855 USD |
0.3899 USD |
0.3913 USD |
| 2022-12-03 |
0.3930 USD |
5,373.5389 GMT |
0.3911 USD |
0.3855 USD |
0.3863 USD |
0.3863 USD |
| 2022-12-02 |
0.3841 USD |
4,558.6001 GMT |
0.3808 USD |
0.3779 USD |
0.3812 USD |
0.3911 USD |
| 2022-12-01 |
0.3866 USD |
3,370.3837 GMT |
0.3940 USD |
0.3795 USD |
0.3843 USD |
0.3824 USD |
| 2022-11-30 |
0.3838 USD |
8,873.1350 GMT |
0.3738 USD |
0.3738 USD |
0.3824 USD |
0.3927 USD |
| 2022-11-29 |
0.3750 USD |
4,153.7869 GMT |
0.3705 USD |
0.3649 USD |
0.3705 USD |
0.3745 USD |
| 2022-11-28 |
0.3682 USD |
20,747.9190 GMT |
0.3816 USD |
0.3595 USD |
0.3656 USD |
0.3698 USD |
| 2022-11-27 |
0.3888 USD |
4,616.6355 GMT |
0.3785 USD |
0.3771 USD |
0.3785 USD |
0.3855 USD |
| 2022-11-26 |
0.3828 USD |
3,259.0922 GMT |
0.3797 USD |
0.3758 USD |
0.3784 USD |
0.3784 USD |
| 2022-11-25 |
0.3801 USD |
5,828.8715 GMT |
0.3890 USD |
0.3723 USD |
0.3767 USD |
0.3797 USD |
| 2022-11-24 |
0.3882 USD |
18,821.7893 GMT |
0.3941 USD |
0.3816 USD |
0.3851 USD |
0.3855 USD |
| 2022-11-23 |
0.3855 USD |
18,702.1587 GMT |
0.3686 USD |
0.3667 USD |
0.3730 USD |
0.3928 USD |
| 2022-11-22 |
0.3629 USD |
10,341.4614 GMT |
0.3577 USD |
0.3507 USD |
0.3556 USD |
0.3686 USD |
| 2022-11-21 |
0.3608 USD |
9,583.8746 GMT |
0.3767 USD |
0.3454 USD |
0.3549 USD |
0.3577 USD |
| 2022-11-20 |
0.3995 USD |
30,055.1311 GMT |
0.4141 USD |
0.3731 USD |
0.3786 USD |
0.3731 USD |
| 2022-11-19 |
0.4062 USD |
18,551.8711 GMT |
0.4017 USD |
0.3971 USD |
0.4028 USD |
0.4092 USD |
| 2022-11-18 |
0.3986 USD |
11,433.9176 GMT |
0.3940 USD |
0.3932 USD |
0.3965 USD |
0.4035 USD |
| 2022-11-17 |
0.4008 USD |
38,188.3264 GMT |
0.3920 USD |
0.3898 USD |
0.3959 USD |
0.3914 USD |
| 2022-11-16 |
0.3912 USD |
35,101.1289 GMT |
0.3901 USD |
0.3779 USD |
0.3901 USD |
0.3885 USD |
| 2022-11-15 |
0.3889 USD |
21,006.8633 GMT |
0.3832 USD |
0.3798 USD |
0.3824 USD |
0.3908 USD |
| 2022-11-14 |
0.3719 USD |
48,277.3202 GMT |
0.3783 USD |
0.3300 USD |
0.3393 USD |
0.3805 USD |
| 2022-11-13 |
0.3799 USD |
18,723.5839 GMT |
0.3903 USD |
0.3570 USD |
0.3800 USD |
0.3838 USD |
| 2022-11-12 |
0.3694 USD |
6,055.1288 GMT |
0.3975 USD |
0.3456 USD |
0.3807 USD |
0.3903 USD |
| 2022-11-11 |
0.3966 USD |
17,319.8274 GMT |
0.4247 USD |
0.3595 USD |
0.3837 USD |
0.3975 USD |
| 2022-11-10 |
0.3809 USD |
7,092.6581 GMT |
0.3621 USD |
0.3516 USD |
0.3621 USD |
0.4227 USD |
| 2022-11-09 |
0.4168 USD |
10,209.9122 GMT |
0.5125 USD |
0.3367 USD |
0.3367 USD |
0.3621 USD |
| 2022-11-08 |
0.5554 USD |
34,998.4224 GMT |
0.5903 USD |
0.4667 USD |
0.5084 USD |
0.5125 USD |
| 2022-11-07 |
0.5975 USD |
26,453.3145 GMT |
0.5533 USD |
0.5484 USD |
0.5561 USD |
0.5898 USD |
| 2022-11-06 |
0.5775 USD |
14,266.5841 GMT |
0.5667 USD |
0.5522 USD |
0.5701 USD |
0.5522 USD |
| 2022-11-05 |
0.5673 USD |
60,964.8726 GMT |
0.5391 USD |
0.5349 USD |
0.5641 USD |
0.5673 USD |
| 2022-11-04 |
0.5212 USD |
46,891.1853 GMT |
0.4977 USD |
0.4925 USD |
0.5059 USD |
0.5370 USD |
| 2022-11-03 |
0.5033 USD |
21,079.7833 GMT |
0.4884 USD |
0.4655 USD |
0.4954 USD |
0.4977 USD |
| 2022-11-02 |
0.4988 USD |
8,190.6229 GMT |
0.5244 USD |
0.4400 USD |
0.4753 USD |
0.4753 USD |
| 2022-11-01 |
0.5379 USD |
1,885.3106 GMT |
0.5453 USD |
0.5231 USD |
0.5268 USD |
0.5244 USD |
| 2022-10-31 |
0.5324 USD |
13,564.8515 GMT |
0.5321 USD |
0.5213 USD |
0.5264 USD |
0.5447 USD |
| 2022-10-30 |
0.5508 USD |
146,533.1831 GMT |
0.5160 USD |
0.5131 USD |
0.5186 USD |
0.5344 USD |
| 2022-10-29 |
0.5261 USD |
60,572.1486 GMT |
0.5156 USD |
0.5074 USD |
0.5135 USD |
0.5135 USD |
| 2022-10-28 |
0.5038 USD |
8,653.9876 GMT |
0.4949 USD |
0.4748 USD |
0.4805 USD |
0.5156 USD |