Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.9992 USD |
146,833.5020 GMT |
0.9622 USD |
0.9436 USD |
0.9552 USD |
0.9833 USD |
| 2022-06-07 |
0.9807 USD |
61,219.3215 GMT |
1.0096 USD |
0.9571 USD |
0.9571 USD |
0.9643 USD |
| 2022-06-06 |
1.0083 USD |
82,146.3490 GMT |
0.9668 USD |
0.9668 USD |
0.9668 USD |
1.0011 USD |
| 2022-06-05 |
0.9763 USD |
16,085.2446 GMT |
1.0077 USD |
0.9557 USD |
0.9610 USD |
0.9668 USD |
| 2022-06-04 |
1.0077 USD |
25,815.1391 GMT |
1.0155 USD |
0.9992 USD |
1.0000 USD |
1.0077 USD |
| 2022-06-03 |
1.0266 USD |
111,907.6203 GMT |
1.0540 USD |
0.9965 USD |
0.9976 USD |
1.0155 USD |
| 2022-06-02 |
1.0298 USD |
107,892.9623 GMT |
1.0231 USD |
0.9377 USD |
0.9537 USD |
1.0540 USD |
| 2022-06-01 |
1.1543 USD |
550,088.0873 GMT |
1.1834 USD |
0.9757 USD |
1.0164 USD |
1.0377 USD |
| 2022-05-31 |
1.2012 USD |
176,388.3698 GMT |
1.2532 USD |
1.1296 USD |
1.1458 USD |
1.1834 USD |
| 2022-05-30 |
1.1769 USD |
379,330.9295 GMT |
1.0782 USD |
1.0631 USD |
1.0782 USD |
1.2677 USD |
| 2022-05-29 |
1.0730 USD |
296,664.3923 GMT |
1.0495 USD |
0.8792 USD |
0.9219 USD |
1.0842 USD |
| 2022-05-28 |
1.0582 USD |
59,025.2060 GMT |
1.0381 USD |
1.0131 USD |
1.0183 USD |
1.0521 USD |
| 2022-05-27 |
1.0179 USD |
135,166.1314 GMT |
1.0800 USD |
0.8800 USD |
0.9163 USD |
1.0381 USD |
| 2022-05-26 |
1.1112 USD |
553,614.6000 GMT |
1.3680 USD |
0.8121 USD |
0.9000 USD |
1.0800 USD |
| 2022-05-25 |
1.3891 USD |
180,660.0901 GMT |
1.4075 USD |
1.3384 USD |
1.3672 USD |
1.3717 USD |
| 2022-05-24 |
1.3401 USD |
228,081.3015 GMT |
1.3669 USD |
1.2865 USD |
1.3402 USD |
1.4119 USD |
| 2022-05-23 |
1.4446 USD |
315,810.7481 GMT |
1.4156 USD |
1.3478 USD |
1.3787 USD |
1.3669 USD |
| 2022-05-22 |
1.3967 USD |
137,844.1286 GMT |
1.3554 USD |
1.3478 USD |
1.3606 USD |
1.4156 USD |
| 2022-05-21 |
1.3669 USD |
170,365.1429 GMT |
1.3402 USD |
1.3099 USD |
1.3385 USD |
1.3554 USD |
| 2022-05-20 |
1.4244 USD |
418,055.1613 GMT |
1.4999 USD |
1.3000 USD |
1.3257 USD |
1.3669 USD |
| 2022-05-19 |
1.4161 USD |
456,207.4892 GMT |
1.3787 USD |
1.2797 USD |
1.3125 USD |
1.5238 USD |
| 2022-05-18 |
1.4969 USD |
304,208.4012 GMT |
1.5796 USD |
1.3729 USD |
1.4046 USD |
1.3798 USD |
| 2022-05-17 |
1.5656 USD |
282,768.0948 GMT |
1.4372 USD |
1.4240 USD |
1.4482 USD |
1.5952 USD |
| 2022-05-16 |
1.4768 USD |
21,389.0691 GMT |
1.6224 USD |
1.3893 USD |
1.4269 USD |
1.4382 USD |
| 2022-05-15 |
1.5520 USD |
124,257.4959 GMT |
1.5334 USD |
1.4015 USD |
1.4484 USD |
1.6305 USD |
| 2022-05-14 |
1.4001 USD |
94,253.3965 GMT |
1.4987 USD |
1.2600 USD |
1.3306 USD |
1.5284 USD |
| 2022-05-13 |
1.5569 USD |
299,715.4829 GMT |
1.1903 USD |
1.1351 USD |
1.2872 USD |
1.4987 USD |
| 2022-05-12 |
1.1136 USD |
177,721.3881 GMT |
1.2968 USD |
0.8813 USD |
0.9870 USD |
1.1903 USD |
| 2022-05-11 |
1.4743 USD |
143,495.0474 GMT |
1.8032 USD |
1.1496 USD |
1.2465 USD |
1.2725 USD |
| 2022-05-10 |
1.9942 USD |
316,380.3867 GMT |
1.8600 USD |
1.6364 USD |
1.7681 USD |
1.7496 USD |
| 2022-05-09 |
2.3479 USD |
427,643.2052 GMT |
2.7268 USD |
2.1100 USD |
2.1992 USD |
2.1772 USD |
| 2022-05-08 |
2.6176 USD |
240,179.3899 GMT |
2.5808 USD |
2.4667 USD |
2.5712 USD |
2.7268 USD |
| 2022-05-07 |
2.6534 USD |
255,442.1610 GMT |
2.5330 USD |
2.3987 USD |
2.4410 USD |
2.6134 USD |
| 2022-05-06 |
2.4890 USD |
339,011.9234 GMT |
2.7438 USD |
2.3481 USD |
2.4199 USD |
2.5255 USD |
| 2022-05-05 |
3.0533 USD |
126,480.7131 GMT |
3.3484 USD |
2.4627 USD |
2.7127 USD |
2.7246 USD |
| 2022-05-04 |
3.2950 USD |
145,309.3977 GMT |
3.2977 USD |
3.1513 USD |
3.2669 USD |
3.3032 USD |
| 2022-05-03 |
3.4856 USD |
54,725.3581 GMT |
3.6667 USD |
3.2000 USD |
3.2713 USD |
3.2713 USD |
| 2022-05-02 |
3.6695 USD |
10,578.6155 GMT |
3.6476 USD |
3.6199 USD |
3.6605 USD |
3.6951 USD |
| 2022-05-01 |
3.6504 USD |
16,685.9417 GMT |
3.7140 USD |
3.5928 USD |
3.6206 USD |
3.6476 USD |
| 2022-04-30 |
4.0004 USD |
167,370.0142 GMT |
4.0635 USD |
3.6717 USD |
3.7009 USD |
3.7100 USD |
| 2022-04-29 |
3.8991 USD |
199,914.3773 GMT |
3.7571 USD |
3.6245 USD |
3.6806 USD |
4.0330 USD |
| 2022-04-28 |
3.9250 USD |
120,850.1842 GMT |
3.8185 USD |
3.6989 USD |
3.7375 USD |
3.7571 USD |
| 2022-04-27 |
3.7097 USD |
82,629.8008 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
3.7923 USD |
| 2022-04-26 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-25 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-24 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-23 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-22 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-21 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2022-04-20 |
0.0000 USD |
0.0000 GMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |