Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2164 USD |
1,177.5505 GMT |
0.2178 USD |
0.2125 USD |
0.2125 USD |
0.2164 USD |
| 2024-05-07 |
0.2178 USD |
899.7719 GMT |
0.2232 USD |
0.2178 USD |
0.2201 USD |
0.2217 USD |
| 2024-05-06 |
0.2232 USD |
1,234.6279 GMT |
0.2284 USD |
0.2232 USD |
0.2232 USD |
0.2232 USD |
| 2024-05-05 |
0.2284 USD |
8,375.1784 GMT |
0.2282 USD |
0.2221 USD |
0.2231 USD |
0.2284 USD |
| 2024-05-04 |
0.2282 USD |
1,143.8227 GMT |
0.2293 USD |
0.2274 USD |
0.2274 USD |
0.2282 USD |
| 2024-05-03 |
0.2293 USD |
427.3936 GMT |
0.2212 USD |
0.2193 USD |
0.2193 USD |
0.2293 USD |
| 2024-05-02 |
0.2212 USD |
1,882.9916 GMT |
0.2153 USD |
0.2126 USD |
0.2126 USD |
0.2212 USD |
| 2024-05-01 |
0.2130 USD |
1,127.0566 GMT |
0.2102 USD |
0.2023 USD |
0.2041 USD |
0.2130 USD |
| 2024-04-30 |
0.2102 USD |
1,642.7701 GMT |
0.2288 USD |
0.2102 USD |
0.2102 USD |
0.2102 USD |
| 2024-04-29 |
0.2288 USD |
76.7532 GMT |
0.2403 USD |
0.2288 USD |
0.2305 USD |
0.2288 USD |
| 2024-04-28 |
0.2403 USD |
3,540.0621 GMT |
0.2410 USD |
0.2403 USD |
0.2410 USD |
0.2403 USD |
| 2024-04-27 |
0.2410 USD |
5,338.3693 GMT |
0.2463 USD |
0.2376 USD |
0.2403 USD |
0.2410 USD |
| 2024-04-26 |
0.2463 USD |
188.3700 GMT |
0.2518 USD |
0.2422 USD |
0.2455 USD |
0.2463 USD |
| 2024-04-25 |
0.2518 USD |
1,004.2863 GMT |
0.2429 USD |
0.2403 USD |
0.2403 USD |
0.2518 USD |
| 2024-04-24 |
0.2429 USD |
11,680.1402 GMT |
0.2622 USD |
0.2463 USD |
0.2501 USD |
0.2463 USD |
| 2024-04-23 |
0.2622 USD |
181.5308 GMT |
0.2561 USD |
0.2559 USD |
0.2559 USD |
0.2645 USD |
| 2024-04-22 |
0.2561 USD |
434.3985 GMT |
0.2524 USD |
0.2504 USD |
0.2507 USD |
0.2561 USD |
| 2024-04-21 |
0.2524 USD |
2,480.2018 GMT |
0.2568 USD |
0.2483 USD |
0.2524 USD |
0.2524 USD |
| 2024-04-20 |
0.2568 USD |
639.2395 GMT |
0.2370 USD |
0.2370 USD |
0.2370 USD |
0.2568 USD |
| 2024-04-19 |
0.2370 USD |
494.1066 GMT |
0.2436 USD |
0.2232 USD |
0.2288 USD |
0.2391 USD |
| 2024-04-18 |
0.2436 USD |
1,524.6323 GMT |
0.2397 USD |
0.2237 USD |
0.2247 USD |
0.2436 USD |
| 2024-04-17 |
0.2397 USD |
106,290.3277 GMT |
0.2332 USD |
0.2259 USD |
0.2319 USD |
0.2397 USD |
| 2024-04-16 |
0.2332 USD |
4,408.0103 GMT |
0.2349 USD |
0.2215 USD |
0.2215 USD |
0.2332 USD |
| 2024-04-15 |
0.2349 USD |
12,798.8075 GMT |
0.2653 USD |
0.2288 USD |
0.2336 USD |
0.2349 USD |
| 2024-04-14 |
0.2605 USD |
4,380.8983 GMT |
0.2504 USD |
0.2305 USD |
0.2403 USD |
0.2605 USD |
| 2024-04-13 |
0.2530 USD |
96,685.0275 GMT |
0.2400 USD |
0.2111 USD |
0.2293 USD |
0.2468 USD |
| 2024-04-12 |
0.2400 USD |
46,191.5508 GMT |
0.2847 USD |
0.2178 USD |
0.2400 USD |
0.2458 USD |
| 2024-04-11 |
0.2847 USD |
14,654.1584 GMT |
0.2959 USD |
0.2802 USD |
0.2843 USD |
0.2847 USD |
| 2024-04-10 |
0.2934 USD |
10,454.8357 GMT |
0.3020 USD |
0.2836 USD |
0.2875 USD |
0.2934 USD |
| 2024-04-09 |
0.3046 USD |
13,584.0238 GMT |
0.3332 USD |
0.3049 USD |
0.3060 USD |
0.3060 USD |
| 2024-04-08 |
0.3332 USD |
1,874.8487 GMT |
0.3161 USD |
0.3149 USD |
0.3149 USD |
0.3332 USD |
| 2024-04-07 |
0.3161 USD |
1,223.9159 GMT |
0.3053 USD |
0.3053 USD |
0.3053 USD |
0.3161 USD |
| 2024-04-06 |
0.3053 USD |
1,250.4847 GMT |
0.3071 USD |
0.3030 USD |
0.3030 USD |
0.3053 USD |
| 2024-04-05 |
0.3071 USD |
22,117.7045 GMT |
0.3123 USD |
0.2926 USD |
0.2964 USD |
0.3071 USD |
| 2024-04-04 |
0.3123 USD |
21,104.7407 GMT |
0.2926 USD |
0.2926 USD |
0.2957 USD |
0.3123 USD |
| 2024-04-03 |
0.2926 USD |
13,528.5100 GMT |
0.3063 USD |
0.2926 USD |
0.2950 USD |
0.2926 USD |
| 2024-04-02 |
0.3107 USD |
8,660.1457 GMT |
0.3439 USD |
0.3069 USD |
0.3069 USD |
0.3073 USD |
| 2024-04-01 |
0.3412 USD |
12,044.1613 GMT |
0.3715 USD |
0.3355 USD |
0.3357 USD |
0.3412 USD |
| 2024-03-31 |
0.3749 USD |
9,678.8565 GMT |
0.3654 USD |
0.3621 USD |
0.3623 USD |
0.3749 USD |
| 2024-03-30 |
0.3654 USD |
25,088.6679 GMT |
0.3969 USD |
0.3600 USD |
0.3735 USD |
0.3664 USD |
| 2024-03-29 |
0.3969 USD |
33,945.7385 GMT |
0.3997 USD |
0.3692 USD |
0.3735 USD |
0.3969 USD |
| 2024-03-28 |
0.3997 USD |
220,006.8382 GMT |
0.3521 USD |
0.3521 USD |
0.3550 USD |
0.4093 USD |
| 2024-03-27 |
0.3521 USD |
5,662.8292 GMT |
0.3545 USD |
0.3382 USD |
0.3382 USD |
0.3521 USD |
| 2024-03-26 |
0.3545 USD |
18,132.5862 GMT |
0.3355 USD |
0.3345 USD |
0.3345 USD |
0.3517 USD |
| 2024-03-25 |
0.3321 USD |
14,498.7486 GMT |
0.2990 USD |
0.2990 USD |
0.2990 USD |
0.3321 USD |
| 2024-03-24 |
0.2990 USD |
5,201.6573 GMT |
0.2929 USD |
0.2887 USD |
0.2888 USD |
0.3004 USD |
| 2024-03-23 |
0.2929 USD |
5,813.4158 GMT |
0.2842 USD |
0.2842 USD |
0.2842 USD |
0.2929 USD |
| 2024-03-22 |
0.2842 USD |
6,410.6931 GMT |
0.2930 USD |
0.2785 USD |
0.2785 USD |
0.2842 USD |
| 2024-03-21 |
0.2930 USD |
15,059.9844 GMT |
0.2866 USD |
0.2785 USD |
0.2819 USD |
0.2930 USD |
| 2024-03-20 |
0.2866 USD |
3,672.9620 GMT |
0.2583 USD |
0.2524 USD |
0.2587 USD |
0.2866 USD |