Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.1333 USD |
79,171.8476 GMT |
0.1218 USD |
0.1218 USD |
0.1250 USD |
0.1329 USD |
| 2024-11-05 |
0.1218 USD |
13,456.9086 GMT |
0.1155 USD |
0.1155 USD |
0.1196 USD |
0.1218 USD |
| 2024-11-04 |
0.1155 USD |
3,160.9917 GMT |
0.1202 USD |
0.1155 USD |
0.1155 USD |
0.1155 USD |
| 2024-11-03 |
0.1202 USD |
9,263.1673 GMT |
0.1266 USD |
0.1169 USD |
0.1179 USD |
0.1202 USD |
| 2024-11-02 |
0.1266 USD |
34,136.7749 GMT |
0.1256 USD |
0.1230 USD |
0.1230 USD |
0.1266 USD |
| 2024-11-01 |
0.1256 USD |
25,014.2333 GMT |
0.1273 USD |
0.1238 USD |
0.1256 USD |
0.1256 USD |
| 2024-10-31 |
0.1273 USD |
5,794.2230 GMT |
0.1356 USD |
0.1273 USD |
0.1273 USD |
0.1273 USD |
| 2024-10-30 |
0.1356 USD |
38,011.5504 GMT |
0.1400 USD |
0.1344 USD |
0.1352 USD |
0.1356 USD |
| 2024-10-29 |
0.1400 USD |
41,134.4620 GMT |
0.1323 USD |
0.1323 USD |
0.1323 USD |
0.1400 USD |
| 2024-10-28 |
0.1323 USD |
36,842.3056 GMT |
0.1317 USD |
0.1266 USD |
0.1276 USD |
0.1323 USD |
| 2024-10-27 |
0.1316 USD |
2,996.3064 GMT |
0.1266 USD |
0.1266 USD |
0.1266 USD |
0.1302 USD |
| 2024-10-26 |
0.1266 USD |
40,740.6275 GMT |
0.1208 USD |
0.1208 USD |
0.1237 USD |
0.1266 USD |
| 2024-10-25 |
0.1336 USD |
41,446.3947 GMT |
0.1371 USD |
0.1323 USD |
0.1323 USD |
0.1336 USD |
| 2024-10-24 |
0.1340 USD |
15,248.9756 GMT |
0.1318 USD |
0.1300 USD |
0.1300 USD |
0.1336 USD |
| 2024-10-23 |
0.1318 USD |
37,674.7276 GMT |
0.1343 USD |
0.1283 USD |
0.1300 USD |
0.1318 USD |
| 2024-10-22 |
0.1343 USD |
29,529.1606 GMT |
0.1354 USD |
0.1315 USD |
0.1315 USD |
0.1316 USD |
| 2024-10-21 |
0.1354 USD |
6,491.5496 GMT |
0.1402 USD |
0.1350 USD |
0.1354 USD |
0.1354 USD |
| 2024-10-20 |
0.1402 USD |
69,290.3602 GMT |
0.1335 USD |
0.1335 USD |
0.1335 USD |
0.1402 USD |
| 2024-10-19 |
0.1335 USD |
43,184.6602 GMT |
0.1331 USD |
0.1319 USD |
0.1319 USD |
0.1335 USD |
| 2024-10-18 |
0.1320 USD |
13,377.7806 GMT |
0.1266 USD |
0.1266 USD |
0.1266 USD |
0.1310 USD |
| 2024-10-17 |
0.1266 USD |
1,839.2186 GMT |
0.1315 USD |
0.1266 USD |
0.1266 USD |
0.1266 USD |
| 2024-10-16 |
0.1315 USD |
493.9448 GMT |
0.1332 USD |
0.1315 USD |
0.1315 USD |
0.1315 USD |
| 2024-10-15 |
0.1315 USD |
9,310.2726 GMT |
0.1343 USD |
0.1286 USD |
0.1315 USD |
0.1315 USD |
| 2024-10-14 |
0.1344 USD |
1,325.7588 GMT |
0.1301 USD |
0.1301 USD |
0.1301 USD |
0.1344 USD |
| 2024-10-13 |
0.1301 USD |
6,880.7668 GMT |
0.1331 USD |
0.1286 USD |
0.1286 USD |
0.1301 USD |
| 2024-10-12 |
0.1331 USD |
17,496.7065 GMT |
0.1327 USD |
0.1327 USD |
0.1327 USD |
0.1331 USD |
| 2024-10-11 |
0.1327 USD |
671.6995 GMT |
0.1238 USD |
0.1238 USD |
0.1238 USD |
0.1327 USD |
| 2024-10-10 |
0.1238 USD |
1,083.5789 GMT |
0.1257 USD |
0.1225 USD |
0.1236 USD |
0.1238 USD |
| 2024-10-09 |
0.1257 USD |
1,019.3497 GMT |
0.1273 USD |
0.1237 USD |
0.1237 USD |
0.1237 USD |
| 2024-10-08 |
0.1273 USD |
10,182.3830 GMT |
0.1314 USD |
0.1273 USD |
0.1273 USD |
0.1273 USD |
| 2024-10-07 |
0.1314 USD |
10,965.6354 GMT |
0.1326 USD |
0.1324 USD |
0.1336 USD |
0.1326 USD |
| 2024-10-06 |
0.1326 USD |
7,204.6549 GMT |
0.1298 USD |
0.1298 USD |
0.1298 USD |
0.1326 USD |
| 2024-10-05 |
0.1298 USD |
5,704.7293 GMT |
0.1291 USD |
0.1291 USD |
0.1291 USD |
0.1298 USD |
| 2024-10-04 |
0.1256 USD |
1,862.9158 GMT |
0.1230 USD |
0.1230 USD |
0.1230 USD |
0.1256 USD |
| 2024-10-03 |
0.1218 USD |
15,054.4586 GMT |
0.1247 USD |
0.1191 USD |
0.1207 USD |
0.1218 USD |
| 2024-10-02 |
0.1247 USD |
3,993.1566 GMT |
0.1280 USD |
0.1247 USD |
0.1247 USD |
0.1247 USD |
| 2024-10-01 |
0.1280 USD |
30,226.1336 GMT |
0.1432 USD |
0.1280 USD |
0.1306 USD |
0.1280 USD |
| 2024-09-30 |
0.1432 USD |
14,637.4100 GMT |
0.1610 USD |
0.1421 USD |
0.1421 USD |
0.1432 USD |
| 2024-09-29 |
0.1610 USD |
18,801.4722 GMT |
0.1546 USD |
0.1509 USD |
0.1509 USD |
0.1610 USD |
| 2024-09-28 |
0.1546 USD |
18,823.6783 GMT |
0.1600 USD |
0.1533 USD |
0.1542 USD |
0.1546 USD |
| 2024-09-27 |
0.1600 USD |
7,023.1807 GMT |
0.1567 USD |
0.1567 USD |
0.1567 USD |
0.1600 USD |
| 2024-09-26 |
0.1567 USD |
39,252.6046 GMT |
0.1560 USD |
0.1542 USD |
0.1542 USD |
0.1567 USD |
| 2024-09-25 |
0.1560 USD |
6,396.6245 GMT |
0.1570 USD |
0.1560 USD |
0.1567 USD |
0.1560 USD |
| 2024-09-24 |
0.1570 USD |
56,490.1815 GMT |
0.1478 USD |
0.1458 USD |
0.1458 USD |
0.1570 USD |
| 2024-09-23 |
0.1494 USD |
12,289.7837 GMT |
0.1386 USD |
0.1361 USD |
0.1378 USD |
0.1494 USD |
| 2024-09-22 |
0.1374 USD |
8,812.7041 GMT |
0.1422 USD |
0.1369 USD |
0.1369 USD |
0.1374 USD |
| 2024-09-21 |
0.1402 USD |
12,181.8500 GMT |
0.1355 USD |
0.1338 USD |
0.1338 USD |
0.1402 USD |
| 2024-09-20 |
0.1355 USD |
11,638.9368 GMT |
0.1310 USD |
0.1298 USD |
0.1310 USD |
0.1355 USD |
| 2024-09-19 |
0.1310 USD |
13,812.3331 GMT |
0.1268 USD |
0.1268 USD |
0.1280 USD |
0.1310 USD |
| 2024-09-18 |
0.1268 USD |
13,305.1115 GMT |
0.1250 USD |
0.1218 USD |
0.1229 USD |
0.1229 USD |