Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.1076 USD |
901.6639 GMT |
0.1069 USD |
0.1051 USD |
0.1051 USD |
0.1076 USD |
| 2024-08-15 |
0.1069 USD |
26,113.3942 GMT |
0.1107 USD |
0.1069 USD |
0.1069 USD |
0.1069 USD |
| 2024-08-14 |
0.1107 USD |
32,724.0655 GMT |
0.1129 USD |
0.1098 USD |
0.1106 USD |
0.1107 USD |
| 2024-08-13 |
0.1129 USD |
4,858.4882 GMT |
0.1124 USD |
0.1100 USD |
0.1100 USD |
0.1129 USD |
| 2024-08-12 |
0.1124 USD |
2,313.9815 GMT |
0.1055 USD |
0.1055 USD |
0.1069 USD |
0.1124 USD |
| 2024-08-11 |
0.1055 USD |
4,482.3371 GMT |
0.1131 USD |
0.1055 USD |
0.1055 USD |
0.1055 USD |
| 2024-08-10 |
0.1131 USD |
108.3733 GMT |
0.1100 USD |
0.1100 USD |
0.1100 USD |
0.1131 USD |
| 2024-08-09 |
0.1100 USD |
9,997.6854 GMT |
0.1130 USD |
0.1100 USD |
0.1100 USD |
0.1100 USD |
| 2024-08-08 |
0.1130 USD |
2,448.0877 GMT |
0.1016 USD |
0.0980 USD |
0.1016 USD |
0.1087 USD |
| 2024-08-07 |
0.1016 USD |
4,028.2635 GMT |
0.1029 USD |
0.1015 USD |
0.1016 USD |
0.1016 USD |
| 2024-08-06 |
0.1029 USD |
6,650.5973 GMT |
0.0951 USD |
0.0951 USD |
0.0986 USD |
0.1027 USD |
| 2024-08-05 |
0.0951 USD |
103,205.0531 GMT |
0.1108 USD |
0.0862 USD |
0.0881 USD |
0.0944 USD |
| 2024-08-04 |
0.1108 USD |
10,864.6778 GMT |
0.1179 USD |
0.1108 USD |
0.1108 USD |
0.1108 USD |
| 2024-08-03 |
0.1179 USD |
12,664.4792 GMT |
0.1343 USD |
0.1179 USD |
0.1179 USD |
0.1179 USD |
| 2024-08-02 |
0.1343 USD |
7,896.3694 GMT |
0.1382 USD |
0.1319 USD |
0.1343 USD |
0.1343 USD |
| 2024-08-01 |
0.1382 USD |
772.6173 GMT |
0.1440 USD |
0.1337 USD |
0.1337 USD |
0.1382 USD |
| 2024-07-31 |
0.1440 USD |
704.7342 GMT |
0.1431 USD |
0.1431 USD |
0.1453 USD |
0.1440 USD |
| 2024-07-30 |
0.1431 USD |
337.4185 GMT |
0.1500 USD |
0.1431 USD |
0.1431 USD |
0.1431 USD |
| 2024-07-29 |
0.1500 USD |
3,954.9816 GMT |
0.1504 USD |
0.1500 USD |
0.1500 USD |
0.1500 USD |
| 2024-07-28 |
0.1504 USD |
122.4854 GMT |
0.1540 USD |
0.1504 USD |
0.1504 USD |
0.1504 USD |
| 2024-07-27 |
0.1540 USD |
521.9912 GMT |
0.1475 USD |
0.1475 USD |
0.1518 USD |
0.1540 USD |
| 2024-07-26 |
0.1475 USD |
90.2072 GMT |
0.1413 USD |
0.1413 USD |
0.1413 USD |
0.1475 USD |
| 2024-07-25 |
0.1413 USD |
1,218.5646 GMT |
0.1512 USD |
0.1398 USD |
0.1398 USD |
0.1413 USD |
| 2024-07-24 |
0.1512 USD |
3,144.5478 GMT |
0.1461 USD |
0.1461 USD |
0.1461 USD |
0.1512 USD |
| 2024-07-23 |
0.1461 USD |
1,157.8676 GMT |
0.1564 USD |
0.1461 USD |
0.1461 USD |
0.1461 USD |
| 2024-07-22 |
0.1564 USD |
27.6698 GMT |
0.1564 USD |
0.1553 USD |
0.1553 USD |
0.1564 USD |
| 2024-07-21 |
0.1564 USD |
1,048.2078 GMT |
0.1585 USD |
0.1564 USD |
0.1564 USD |
0.1564 USD |
| 2024-07-20 |
0.1585 USD |
22,435.2378 GMT |
0.1596 USD |
0.1585 USD |
0.1585 USD |
0.1585 USD |
| 2024-07-19 |
0.1596 USD |
3,735.2353 GMT |
0.1523 USD |
0.1523 USD |
0.1523 USD |
0.1596 USD |
| 2024-07-18 |
0.1523 USD |
1,679.2548 GMT |
0.1564 USD |
0.1523 USD |
0.1538 USD |
0.1523 USD |
| 2024-07-17 |
0.1564 USD |
50,903.9014 GMT |
0.1583 USD |
0.1531 USD |
0.1563 USD |
0.1564 USD |
| 2024-07-16 |
0.1583 USD |
20,607.0065 GMT |
0.1558 USD |
0.1497 USD |
0.1497 USD |
0.1583 USD |
| 2024-07-15 |
0.1558 USD |
3,642.4522 GMT |
0.1460 USD |
0.1460 USD |
0.1460 USD |
0.1554 USD |
| 2024-07-14 |
0.1460 USD |
4.8887 GMT |
0.1482 USD |
0.1460 USD |
0.1460 USD |
0.1460 USD |
| 2024-07-13 |
0.1482 USD |
826.1138 GMT |
0.1449 USD |
0.1449 USD |
0.1449 USD |
0.1482 USD |
| 2024-07-12 |
0.1449 USD |
4.9105 GMT |
0.1445 USD |
0.1445 USD |
0.1445 USD |
0.1449 USD |
| 2024-07-11 |
0.1445 USD |
515.4418 GMT |
0.1411 USD |
0.1411 USD |
0.1415 USD |
0.1445 USD |
| 2024-07-10 |
0.1411 USD |
22,334.6087 GMT |
0.1386 USD |
0.1386 USD |
0.1386 USD |
0.1411 USD |
| 2024-07-09 |
0.1386 USD |
5,417.2816 GMT |
0.1342 USD |
0.1337 USD |
0.1337 USD |
0.1386 USD |
| 2024-07-08 |
0.1342 USD |
16,284.2266 GMT |
0.1341 USD |
0.1261 USD |
0.1294 USD |
0.1342 USD |
| 2024-07-07 |
0.1341 USD |
619.6976 GMT |
0.1389 USD |
0.1341 USD |
0.1341 USD |
0.1341 USD |
| 2024-07-06 |
0.1401 USD |
1,152.5574 GMT |
0.1254 USD |
0.1254 USD |
0.1278 USD |
0.1401 USD |
| 2024-07-05 |
0.1254 USD |
4,724.8223 GMT |
0.1401 USD |
0.1174 USD |
0.1174 USD |
0.1254 USD |
| 2024-07-04 |
0.1401 USD |
20,952.1705 GMT |
0.1546 USD |
0.1397 USD |
0.1401 USD |
0.1401 USD |
| 2024-07-03 |
0.1546 USD |
14,860.9343 GMT |
0.1598 USD |
0.1545 USD |
0.1545 USD |
0.1546 USD |
| 2024-07-02 |
0.1598 USD |
21,734.2263 GMT |
0.1634 USD |
0.1577 USD |
0.1592 USD |
0.1598 USD |
| 2024-07-01 |
0.1634 USD |
3,613.9197 GMT |
0.1627 USD |
0.1590 USD |
0.1590 USD |
0.1634 USD |
| 2024-06-30 |
0.1627 USD |
66.5382 GMT |
0.1642 USD |
0.1613 USD |
0.1613 USD |
0.1627 USD |
| 2024-06-29 |
0.1642 USD |
478.9686 GMT |
0.1702 USD |
0.1642 USD |
0.1642 USD |
0.1642 USD |
| 2024-06-28 |
0.1702 USD |
19.2051 GMT |
0.1699 USD |
0.1689 USD |
0.1689 USD |
0.1702 USD |