Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.2583 USD |
17,468.4826 GMT |
0.2903 USD |
0.2568 USD |
0.2620 USD |
0.2637 USD |
| 2024-03-18 |
0.2931 USD |
3,667.9762 GMT |
0.3242 USD |
0.2854 USD |
0.2880 USD |
0.2931 USD |
| 2024-03-17 |
0.3242 USD |
8,261.6463 GMT |
0.3050 USD |
0.2998 USD |
0.2998 USD |
0.3242 USD |
| 2024-03-16 |
0.3100 USD |
19,399.1307 GMT |
0.3347 USD |
0.2999 USD |
0.2999 USD |
0.3100 USD |
| 2024-03-15 |
0.3323 USD |
17,328.8337 GMT |
0.3555 USD |
0.3052 USD |
0.3234 USD |
0.3323 USD |
| 2024-03-14 |
0.3519 USD |
63,436.8336 GMT |
0.3755 USD |
0.3416 USD |
0.3456 USD |
0.3456 USD |
| 2024-03-13 |
0.3736 USD |
34,723.5133 GMT |
0.3725 USD |
0.3650 USD |
0.3679 USD |
0.3736 USD |
| 2024-03-12 |
0.3725 USD |
66,049.7839 GMT |
0.3724 USD |
0.3523 USD |
0.3678 USD |
0.3725 USD |
| 2024-03-11 |
0.3753 USD |
36,804.7637 GMT |
0.3854 USD |
0.3475 USD |
0.3630 USD |
0.3753 USD |
| 2024-03-10 |
0.3854 USD |
69,508.3664 GMT |
0.3452 USD |
0.3375 USD |
0.3453 USD |
0.3940 USD |
| 2024-03-09 |
0.3485 USD |
54,679.3181 GMT |
0.3040 USD |
0.2992 USD |
0.3005 USD |
0.3423 USD |
| 2024-03-08 |
0.3040 USD |
108,784.5636 GMT |
0.3196 USD |
0.2982 USD |
0.3027 USD |
0.3040 USD |
| 2024-03-07 |
0.3183 USD |
8,032.2619 GMT |
0.3064 USD |
0.3064 USD |
0.3073 USD |
0.3183 USD |
| 2024-03-06 |
0.3064 USD |
8,932.9031 GMT |
0.2931 USD |
0.2854 USD |
0.2854 USD |
0.3064 USD |
| 2024-03-05 |
0.2920 USD |
36,375.1985 GMT |
0.3167 USD |
0.2587 USD |
0.2860 USD |
0.2895 USD |
| 2024-03-04 |
0.3168 USD |
28,961.4993 GMT |
0.3196 USD |
0.3029 USD |
0.3057 USD |
0.3168 USD |
| 2024-03-03 |
0.3202 USD |
104,545.0054 GMT |
0.3414 USD |
0.2738 USD |
0.3105 USD |
0.3219 USD |