Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.3414 USD |
26,990.3124 GMT |
0.3279 USD |
0.3278 USD |
0.3300 USD |
0.3414 USD |
| 2024-03-01 |
0.3279 USD |
12,536.0115 GMT |
0.3084 USD |
0.3063 USD |
0.3063 USD |
0.3279 USD |
| 2024-02-29 |
0.3084 USD |
79,434.4893 GMT |
0.2860 USD |
0.2855 USD |
0.2912 USD |
0.2998 USD |
| 2024-02-28 |
0.2860 USD |
66,716.3439 GMT |
0.2931 USD |
0.2768 USD |
0.2800 USD |
0.2855 USD |
| 2024-02-27 |
0.2899 USD |
38,131.6855 GMT |
0.2805 USD |
0.2718 USD |
0.2767 USD |
0.2899 USD |
| 2024-02-26 |
0.2805 USD |
4,898.4937 GMT |
0.2763 USD |
0.2687 USD |
0.2687 USD |
0.2805 USD |
| 2024-02-25 |
0.2763 USD |
10,081.2865 GMT |
0.2690 USD |
0.2658 USD |
0.2658 USD |
0.2763 USD |
| 2024-02-24 |
0.2690 USD |
2,234.4434 GMT |
0.2614 USD |
0.2590 USD |
0.2590 USD |
0.2690 USD |
| 2024-02-23 |
0.2614 USD |
2,352.8969 GMT |
0.2642 USD |
0.2561 USD |
0.2561 USD |
0.2617 USD |
| 2024-02-22 |
0.2650 USD |
2,290.6525 GMT |
0.2667 USD |
0.2641 USD |
0.2652 USD |
0.2650 USD |
| 2024-02-21 |
0.2667 USD |
2,090.4862 GMT |
0.2860 USD |
0.2582 USD |
0.2582 USD |
0.2667 USD |
| 2024-02-20 |
0.2831 USD |
2,844.3325 GMT |
0.2905 USD |
0.2718 USD |
0.2721 USD |
0.2831 USD |
| 2024-02-19 |
0.2905 USD |
18,575.2541 GMT |
0.2787 USD |
0.2787 USD |
0.2787 USD |
0.2899 USD |
| 2024-02-18 |
0.2787 USD |
905.3462 GMT |
0.2658 USD |
0.2658 USD |
0.2658 USD |
0.2787 USD |
| 2024-02-17 |
0.2658 USD |
15,161.1782 GMT |
0.2695 USD |
0.2652 USD |
0.2652 USD |
0.2658 USD |
| 2024-02-16 |
0.2695 USD |
15,387.3461 GMT |
0.2732 USD |
0.2694 USD |
0.2695 USD |
0.2695 USD |
| 2024-02-15 |
0.2743 USD |
1,180.4210 GMT |
0.2686 USD |
0.2686 USD |
0.2686 USD |
0.2743 USD |
| 2024-02-14 |
0.2686 USD |
8,207.0111 GMT |
0.2551 USD |
0.2551 USD |
0.2649 USD |
0.2686 USD |
| 2024-02-13 |
0.2551 USD |
3,883.4935 GMT |
0.2594 USD |
0.2551 USD |
0.2551 USD |
0.2551 USD |
| 2024-02-12 |
0.2594 USD |
5,806.9392 GMT |
0.2525 USD |
0.2463 USD |
0.2463 USD |
0.2593 USD |
| 2024-02-11 |
0.2525 USD |
1,519.0112 GMT |
0.2528 USD |
0.2499 USD |
0.2499 USD |
0.2525 USD |
| 2024-02-10 |
0.2528 USD |
4,491.3440 GMT |
0.2541 USD |
0.2514 USD |
0.2517 USD |
0.2528 USD |
| 2024-02-09 |
0.2541 USD |
3,802.7717 GMT |
0.2460 USD |
0.2447 USD |
0.2447 USD |
0.2541 USD |
| 2024-02-08 |
0.2460 USD |
12,255.3062 GMT |
0.2426 USD |
0.2426 USD |
0.2426 USD |
0.2460 USD |
| 2024-02-07 |
0.2426 USD |
11,089.5784 GMT |
0.2378 USD |
0.2327 USD |
0.2327 USD |
0.2426 USD |
| 2024-02-06 |
0.2378 USD |
1,228.4749 GMT |
0.2436 USD |
0.2358 USD |
0.2358 USD |
0.2378 USD |
| 2024-02-05 |
0.2436 USD |
2,365.6673 GMT |
0.2463 USD |
0.2419 USD |
0.2419 USD |
0.2436 USD |
| 2024-02-04 |
0.2463 USD |
2,204.0530 GMT |
0.2555 USD |
0.2463 USD |
0.2483 USD |
0.2463 USD |
| 2024-02-03 |
0.2555 USD |
4,887.0072 GMT |
0.2543 USD |
0.2518 USD |
0.2518 USD |
0.2555 USD |
| 2024-02-02 |
0.2543 USD |
7,315.4128 GMT |
0.2502 USD |
0.2502 USD |
0.2530 USD |
0.2543 USD |
| 2024-02-01 |
0.2502 USD |
976.3274 GMT |
0.2521 USD |
0.2447 USD |
0.2447 USD |
0.2497 USD |
| 2024-01-31 |
0.2521 USD |
6,974.8555 GMT |
0.2652 USD |
0.2521 USD |
0.2528 USD |
0.2521 USD |
| 2024-01-30 |
0.2731 USD |
676.9687 GMT |
0.2710 USD |
0.2689 USD |
0.2689 USD |
0.2731 USD |