Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-27 |
0.5049 USD |
45,114.8582 GMT |
0.4886 USD |
0.4886 USD |
0.4959 USD |
0.5012 USD |
| 2022-10-26 |
0.4914 USD |
8,538.3915 GMT |
0.4742 USD |
0.4717 USD |
0.4754 USD |
0.4934 USD |
| 2022-10-25 |
0.4834 USD |
105,619.8197 GMT |
0.4594 USD |
0.4534 USD |
0.4638 USD |
0.4744 USD |
| 2022-10-24 |
0.4746 USD |
1,582.1089 GMT |
0.4854 USD |
0.4609 USD |
0.4626 USD |
0.4615 USD |
| 2022-10-23 |
0.4763 USD |
96,451.1128 GMT |
0.4711 USD |
0.4644 USD |
0.4713 USD |
0.4854 USD |
| 2022-10-22 |
0.4733 USD |
90,203.2900 GMT |
0.4798 USD |
0.4681 USD |
0.4700 USD |
0.4711 USD |
| 2022-10-21 |
0.4799 USD |
30,434.8464 GMT |
0.5033 USD |
0.4544 USD |
0.4688 USD |
0.4798 USD |
| 2022-10-20 |
0.5209 USD |
10,581.4367 GMT |
0.5160 USD |
0.4985 USD |
0.5033 USD |
0.5033 USD |
| 2022-10-19 |
0.5440 USD |
6,365.3651 GMT |
0.5703 USD |
0.5034 USD |
0.5238 USD |
0.5162 USD |
| 2022-10-18 |
0.5734 USD |
2,387.1325 GMT |
0.5922 USD |
0.5605 USD |
0.5673 USD |
0.5703 USD |
| 2022-10-17 |
0.5870 USD |
4,662.4311 GMT |
0.5792 USD |
0.5718 USD |
0.5775 USD |
0.5904 USD |
| 2022-10-16 |
0.5781 USD |
4,609.9656 GMT |
0.5665 USD |
0.5665 USD |
0.5729 USD |
0.5779 USD |
| 2022-10-15 |
0.5712 USD |
1,406.4579 GMT |
0.5758 USD |
0.5638 USD |
0.5700 USD |
0.5706 USD |
| 2022-10-14 |
0.5965 USD |
6,864.0729 GMT |
0.5965 USD |
0.5690 USD |
0.5730 USD |
0.5758 USD |
| 2022-10-13 |
0.5510 USD |
906,010.8564 GMT |
0.6283 USD |
0.5420 USD |
0.5589 USD |
0.5981 USD |
| 2022-10-12 |
0.6360 USD |
5,664.4703 GMT |
0.6362 USD |
0.6218 USD |
0.6253 USD |
0.6283 USD |
| 2022-10-11 |
0.6344 USD |
15,535.6772 GMT |
0.6444 USD |
0.6224 USD |
0.6252 USD |
0.6362 USD |
| 2022-10-10 |
0.6489 USD |
8,606.2331 GMT |
0.6437 USD |
0.6412 USD |
0.6450 USD |
0.6489 USD |
| 2022-10-09 |
0.6435 USD |
3,419.6190 GMT |
0.6380 USD |
0.6355 USD |
0.6371 USD |
0.6425 USD |
| 2022-10-08 |
0.6491 USD |
10,511.5359 GMT |
0.6525 USD |
0.6351 USD |
0.6379 USD |
0.6380 USD |
| 2022-10-07 |
0.6535 USD |
904,537.7556 GMT |
0.6268 USD |
0.6265 USD |
0.6274 USD |
0.6555 USD |
| 2022-10-06 |
0.6280 USD |
47,021.7776 GMT |
0.6261 USD |
0.6224 USD |
0.6265 USD |
0.6243 USD |
| 2022-10-05 |
0.6209 USD |
7,808.1091 GMT |
0.6283 USD |
0.6109 USD |
0.6148 USD |
0.6235 USD |
| 2022-10-04 |
0.6269 USD |
106,371.7548 GMT |
0.6275 USD |
0.6188 USD |
0.6242 USD |
0.6283 USD |
| 2022-10-03 |
0.6164 USD |
15,438.7892 GMT |
0.6075 USD |
0.6010 USD |
0.6083 USD |
0.6251 USD |
| 2022-10-02 |
0.6263 USD |
12,652.1515 GMT |
0.6398 USD |
0.6057 USD |
0.6146 USD |
0.6090 USD |
| 2022-10-01 |
0.6417 USD |
9,331.7248 GMT |
0.6396 USD |
0.6362 USD |
0.6395 USD |
0.6398 USD |
| 2022-09-30 |
0.6428 USD |
11,538.2581 GMT |
0.6481 USD |
0.6339 USD |
0.6393 USD |
0.6393 USD |
| 2022-09-29 |
0.6477 USD |
24,157.8275 GMT |
0.6712 USD |
0.6334 USD |
0.6407 USD |
0.6454 USD |
| 2022-09-28 |
0.6822 USD |
47,640.3513 GMT |
0.6928 USD |
0.6539 USD |
0.6713 USD |
0.6762 USD |
| 2022-09-27 |
0.6917 USD |
62,921.6875 GMT |
0.6396 USD |
0.6396 USD |
0.6775 USD |
0.6926 USD |
| 2022-09-26 |
0.6248 USD |
31,858.1602 GMT |
0.6136 USD |
0.6046 USD |
0.6116 USD |
0.6375 USD |
| 2022-09-25 |
0.6320 USD |
14,240.3325 GMT |
0.6351 USD |
0.6115 USD |
0.6189 USD |
0.6177 USD |
| 2022-09-24 |
0.6409 USD |
11,400.6698 GMT |
0.6372 USD |
0.6305 USD |
0.6358 USD |
0.6353 USD |
| 2022-09-23 |
0.6293 USD |
21,089.8879 GMT |
0.6374 USD |
0.6099 USD |
0.6160 USD |
0.6396 USD |
| 2022-09-22 |
0.6213 USD |
12,262.1588 GMT |
0.5986 USD |
0.5960 USD |
0.6002 USD |
0.6374 USD |
| 2022-09-21 |
0.6214 USD |
27,465.5973 GMT |
0.6153 USD |
0.5871 USD |
0.5974 USD |
0.5974 USD |
| 2022-09-20 |
0.6207 USD |
4,277.6790 GMT |
0.6251 USD |
0.6115 USD |
0.6159 USD |
0.6153 USD |
| 2022-09-19 |
0.6038 USD |
2,799.8827 GMT |
0.6086 USD |
0.5937 USD |
0.6007 USD |
0.6224 USD |
| 2022-09-18 |
0.6620 USD |
39,307.5506 GMT |
0.6813 USD |
0.5937 USD |
0.6134 USD |
0.6123 USD |
| 2022-09-17 |
0.6649 USD |
21,958.7200 GMT |
0.6506 USD |
0.6506 USD |
0.6589 USD |
0.6794 USD |