Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |