Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.1699 USD |
1,619.4267 GMT |
0.1672 USD |
0.1631 USD |
0.1638 USD |
0.1699 USD |
| 2024-06-26 |
0.1672 USD |
57.9375 GMT |
0.1690 USD |
0.1671 USD |
0.1671 USD |
0.1672 USD |
| 2024-06-25 |
0.1690 USD |
5.0591 GMT |
0.1626 USD |
0.1626 USD |
0.1626 USD |
0.1690 USD |
| 2024-06-24 |
0.1626 USD |
3,595.0589 GMT |
0.1597 USD |
0.1498 USD |
0.1527 USD |
0.1626 USD |
| 2024-06-23 |
0.1597 USD |
108.5529 GMT |
0.1638 USD |
0.1597 USD |
0.1607 USD |
0.1597 USD |
| 2024-06-22 |
0.1638 USD |
4,253.6480 GMT |
0.1641 USD |
0.1638 USD |
0.1638 USD |
0.1638 USD |
| 2024-06-21 |
0.1641 USD |
3,508.0914 GMT |
0.1674 USD |
0.1641 USD |
0.1641 USD |
0.1641 USD |
| 2024-06-20 |
0.1674 USD |
23,122.2296 GMT |
0.1631 USD |
0.1608 USD |
0.1631 USD |
0.1674 USD |
| 2024-06-19 |
0.1631 USD |
3,425.1126 GMT |
0.1575 USD |
0.1575 USD |
0.1575 USD |
0.1631 USD |
| 2024-06-18 |
0.1575 USD |
10,532.9810 GMT |
0.1732 USD |
0.1500 USD |
0.1550 USD |
0.1575 USD |
| 2024-06-17 |
0.1788 USD |
4,039.9853 GMT |
0.1929 USD |
0.1733 USD |
0.1787 USD |
0.1788 USD |
| 2024-06-16 |
0.1929 USD |
603.7008 GMT |
0.1939 USD |
0.1929 USD |
0.1929 USD |
0.1929 USD |
| 2024-06-15 |
0.1939 USD |
103.6424 GMT |
0.1934 USD |
0.1931 USD |
0.1931 USD |
0.1939 USD |
| 2024-06-14 |
0.1934 USD |
11,785.3334 GMT |
0.1921 USD |
0.1880 USD |
0.1882 USD |
0.1934 USD |
| 2024-06-13 |
0.1921 USD |
468.8604 GMT |
0.1974 USD |
0.1921 USD |
0.1921 USD |
0.1921 USD |
| 2024-06-12 |
0.1974 USD |
1,104.7265 GMT |
0.1908 USD |
0.1894 USD |
0.1895 USD |
0.1974 USD |
| 2024-06-11 |
0.1908 USD |
2,129.1536 GMT |
0.2030 USD |
0.1879 USD |
0.1879 USD |
0.1916 USD |
| 2024-06-10 |
0.2030 USD |
2,869.3399 GMT |
0.2064 USD |
0.2012 USD |
0.2012 USD |
0.2030 USD |
| 2024-06-09 |
0.2064 USD |
424.6873 GMT |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2064 USD |
| 2024-06-08 |
0.2000 USD |
1,408.5303 GMT |
0.2148 USD |
0.2000 USD |
0.2044 USD |
0.2000 USD |
| 2024-06-07 |
0.2148 USD |
26,245.7781 GMT |
0.2384 USD |
0.2031 USD |
0.2120 USD |
0.2148 USD |
| 2024-06-06 |
0.2345 USD |
4,702.4622 GMT |
0.2453 USD |
0.2343 USD |
0.2345 USD |
0.2345 USD |
| 2024-06-05 |
0.2453 USD |
143.6123 GMT |
0.2389 USD |
0.2389 USD |
0.2389 USD |
0.2453 USD |
| 2024-06-04 |
0.2379 USD |
44.7358 GMT |
0.2360 USD |
0.2350 USD |
0.2350 USD |
0.2379 USD |
| 2024-06-03 |
0.2386 USD |
1,468.7763 GMT |
0.2368 USD |
0.2363 USD |
0.2368 USD |
0.2386 USD |
| 2024-06-02 |
0.2368 USD |
11,745.8952 GMT |
0.2399 USD |
0.2368 USD |
0.2368 USD |
0.2368 USD |
| 2024-06-01 |
0.2399 USD |
6,319.8712 GMT |
0.2350 USD |
0.2345 USD |
0.2345 USD |
0.2399 USD |
| 2024-05-31 |
0.2350 USD |
3,332.0169 GMT |
0.2326 USD |
0.2308 USD |
0.2308 USD |
0.2350 USD |
| 2024-05-30 |
0.2327 USD |
8,420.8654 GMT |
0.2354 USD |
0.2262 USD |
0.2262 USD |
0.2327 USD |
| 2024-05-29 |
0.2354 USD |
18,286.5479 GMT |
0.2405 USD |
0.2354 USD |
0.2381 USD |
0.2354 USD |
| 2024-05-28 |
0.2405 USD |
5,122.2876 GMT |
0.2400 USD |
0.2304 USD |
0.2313 USD |
0.2427 USD |
| 2024-05-27 |
0.2400 USD |
3,803.1729 GMT |
0.2346 USD |
0.2343 USD |
0.2343 USD |
0.2400 USD |
| 2024-05-26 |
0.2346 USD |
4,841.0824 GMT |
0.2374 USD |
0.2342 USD |
0.2342 USD |
0.2346 USD |
| 2024-05-25 |
0.2374 USD |
9,898.0475 GMT |
0.2275 USD |
0.2275 USD |
0.2321 USD |
0.2373 USD |
| 2024-05-24 |
0.2275 USD |
2,612.4710 GMT |
0.2256 USD |
0.2233 USD |
0.2241 USD |
0.2275 USD |
| 2024-05-23 |
0.2256 USD |
4,765.6923 GMT |
0.2322 USD |
0.2113 USD |
0.2203 USD |
0.2256 USD |
| 2024-05-22 |
0.2322 USD |
639.5866 GMT |
0.2303 USD |
0.2248 USD |
0.2271 USD |
0.2322 USD |
| 2024-05-21 |
0.2303 USD |
2,367.6983 GMT |
0.2308 USD |
0.2293 USD |
0.2296 USD |
0.2303 USD |
| 2024-05-20 |
0.2301 USD |
11,250.1908 GMT |
0.2165 USD |
0.2074 USD |
0.2074 USD |
0.2301 USD |
| 2024-05-19 |
0.2165 USD |
55.1265 GMT |
0.2212 USD |
0.2165 USD |
0.2165 USD |
0.2165 USD |
| 2024-05-18 |
0.2212 USD |
483.7601 GMT |
0.2256 USD |
0.2205 USD |
0.2205 USD |
0.2237 USD |
| 2024-05-17 |
0.2256 USD |
996.0605 GMT |
0.2178 USD |
0.2178 USD |
0.2178 USD |
0.2256 USD |
| 2024-05-16 |
0.2178 USD |
5,968.0465 GMT |
0.2170 USD |
0.2125 USD |
0.2171 USD |
0.2178 USD |
| 2024-05-15 |
0.2170 USD |
5,421.7327 GMT |
0.2040 USD |
0.2023 USD |
0.2035 USD |
0.2170 USD |
| 2024-05-14 |
0.2040 USD |
1,043.2735 GMT |
0.2112 USD |
0.2040 USD |
0.2040 USD |
0.2040 USD |
| 2024-05-13 |
0.2112 USD |
2,392.3741 GMT |
0.2089 USD |
0.2000 USD |
0.2000 USD |
0.2112 USD |
| 2024-05-12 |
0.2130 USD |
57.5820 GMT |
0.2145 USD |
0.2111 USD |
0.2111 USD |
0.2130 USD |
| 2024-05-11 |
0.2145 USD |
461.2248 GMT |
0.2125 USD |
0.2125 USD |
0.2125 USD |
0.2145 USD |
| 2024-05-10 |
0.2125 USD |
477.1810 GMT |
0.2237 USD |
0.2125 USD |
0.2125 USD |
0.2125 USD |
| 2024-05-09 |
0.2237 USD |
1,712.7833 GMT |
0.2164 USD |
0.2150 USD |
0.2150 USD |
0.2237 USD |