Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.2710 USD |
103.5124 GMT |
0.2641 USD |
0.2641 USD |
0.2641 USD |
0.2710 USD |
| 2024-01-28 |
0.2641 USD |
56.8031 GMT |
0.2677 USD |
0.2641 USD |
0.2641 USD |
0.2641 USD |
| 2024-01-27 |
0.2677 USD |
484.9693 GMT |
0.2657 USD |
0.2640 USD |
0.2640 USD |
0.2677 USD |
| 2024-01-26 |
0.2657 USD |
147.4452 GMT |
0.2524 USD |
0.2524 USD |
0.2524 USD |
0.2657 USD |
| 2024-01-25 |
0.2524 USD |
688.6262 GMT |
0.2609 USD |
0.2524 USD |
0.2524 USD |
0.2524 USD |
| 2024-01-24 |
0.2609 USD |
0.0000 GMT |
0.2609 USD |
0.2609 USD |
0.2609 USD |
0.2609 USD |
| 2024-01-23 |
0.2581 USD |
3,274.9373 GMT |
0.2693 USD |
0.2403 USD |
0.2459 USD |
0.2581 USD |
| 2024-01-22 |
0.2729 USD |
4,721.7224 GMT |
0.2929 USD |
0.2705 USD |
0.2705 USD |
0.2729 USD |
| 2024-01-21 |
0.2929 USD |
176.8098 GMT |
0.2941 USD |
0.2929 USD |
0.2929 USD |
0.2929 USD |
| 2024-01-20 |
0.2941 USD |
2,215.2878 GMT |
0.2931 USD |
0.2912 USD |
0.2912 USD |
0.2941 USD |
| 2024-01-19 |
0.2931 USD |
1,197.3649 GMT |
0.2921 USD |
0.2770 USD |
0.2770 USD |
0.2931 USD |
| 2024-01-18 |
0.2921 USD |
1,937.3638 GMT |
0.3149 USD |
0.2921 USD |
0.2921 USD |
0.2921 USD |
| 2024-01-17 |
0.3149 USD |
9,689.0022 GMT |
0.3173 USD |
0.3110 USD |
0.3110 USD |
0.3149 USD |
| 2024-01-16 |
0.3173 USD |
20,244.3109 GMT |
0.3113 USD |
0.3073 USD |
0.3128 USD |
0.3173 USD |
| 2024-01-15 |
0.3100 USD |
249.0104 GMT |
0.3229 USD |
0.3100 USD |
0.3100 USD |
0.3100 USD |
| 2024-01-14 |
0.3100 USD |
4,811.3412 GMT |
0.3236 USD |
0.3100 USD |
0.3100 USD |
0.3100 USD |
| 2024-01-13 |
0.3236 USD |
10,444.0869 GMT |
0.3124 USD |
0.2990 USD |
0.3059 USD |
0.3236 USD |