Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.3146 USD |
1,747.3783 GMT |
0.3134 USD |
0.2979 USD |
0.2979 USD |
0.3146 USD |
| 2023-12-09 |
0.3134 USD |
5,654.9980 GMT |
0.2954 USD |
0.2954 USD |
0.2969 USD |
0.3134 USD |
| 2023-12-08 |
0.2917 USD |
884.4706 GMT |
0.2856 USD |
0.2836 USD |
0.2836 USD |
0.2917 USD |
| 2023-12-07 |
0.2856 USD |
7,448.7650 GMT |
0.2835 USD |
0.2750 USD |
0.2798 USD |
0.2856 USD |
| 2023-12-06 |
0.2835 USD |
1,801.5178 GMT |
0.3004 USD |
0.2812 USD |
0.2849 USD |
0.2812 USD |
| 2023-12-05 |
0.2985 USD |
4,105.8735 GMT |
0.2727 USD |
0.2727 USD |
0.2812 USD |
0.2934 USD |
| 2023-12-04 |
0.2705 USD |
20,967.5283 GMT |
0.2788 USD |
0.2640 USD |
0.2640 USD |
0.2686 USD |
| 2023-12-03 |
0.2788 USD |
1,138.0959 GMT |
0.2933 USD |
0.2812 USD |
0.2812 USD |
0.2909 USD |
| 2023-12-02 |
0.2933 USD |
2,985.2036 GMT |
0.2700 USD |
0.2700 USD |
0.2718 USD |
0.2933 USD |
| 2023-12-01 |
0.2700 USD |
7,913.7749 GMT |
0.2616 USD |
0.2584 USD |
0.2584 USD |
0.2700 USD |
| 2023-11-30 |
0.2616 USD |
6,259.0267 GMT |
0.2722 USD |
0.2584 USD |
0.2584 USD |
0.2607 USD |
| 2023-11-29 |
0.2722 USD |
4,510.9212 GMT |
0.2890 USD |
0.2718 USD |
0.2718 USD |
0.2722 USD |
| 2023-11-28 |
0.2890 USD |
6,025.6956 GMT |
0.2885 USD |
0.2696 USD |
0.2705 USD |
0.2897 USD |
| 2023-11-27 |
0.2885 USD |
12,238.8179 GMT |
0.3258 USD |
0.2838 USD |
0.2838 USD |
0.2885 USD |
| 2023-11-26 |
0.3258 USD |
13,995.1324 GMT |
0.3460 USD |
0.3190 USD |
0.3211 USD |
0.3258 USD |
| 2023-11-25 |
0.3474 USD |
21,820.6369 GMT |
0.2871 USD |
0.2858 USD |
0.2871 USD |
0.3500 USD |
| 2023-11-24 |
0.2871 USD |
20,654.4585 GMT |
0.2760 USD |
0.2734 USD |
0.2734 USD |
0.2871 USD |
| 2023-11-23 |
0.2760 USD |
692.0477 GMT |
0.2776 USD |
0.2696 USD |
0.2696 USD |
0.2753 USD |
| 2023-11-22 |
0.2776 USD |
1,905.0142 GMT |
0.2584 USD |
0.2531 USD |
0.2584 USD |
0.2776 USD |
| 2023-11-21 |
0.2584 USD |
11,695.3839 GMT |
0.2584 USD |
0.2507 USD |
0.2639 USD |
0.2507 USD |
| 2023-11-20 |
0.2584 USD |
1,661.1139 GMT |
0.2645 USD |
0.2584 USD |
0.2584 USD |
0.2584 USD |
| 2023-11-19 |
0.2645 USD |
8,667.2840 GMT |
0.2530 USD |
0.2478 USD |
0.2478 USD |
0.2582 USD |
| 2023-11-18 |
0.2530 USD |
674.7765 GMT |
0.2645 USD |
0.2376 USD |
0.2426 USD |
0.2530 USD |
| 2023-11-17 |
0.2639 USD |
8,139.4395 GMT |
0.2466 USD |
0.2403 USD |
0.2531 USD |
0.2639 USD |
| 2023-11-16 |
0.2515 USD |
5,935.6524 GMT |
0.2576 USD |
0.2426 USD |
0.2463 USD |
0.2515 USD |
| 2023-11-15 |
0.2576 USD |
11,777.6274 GMT |
0.2478 USD |
0.2463 USD |
0.2467 USD |
0.2576 USD |
| 2023-11-14 |
0.2478 USD |
23,595.1622 GMT |
0.2278 USD |
0.2230 USD |
0.2278 USD |
0.2463 USD |
| 2023-11-13 |
0.2278 USD |
2,325.7720 GMT |
0.2426 USD |
0.2278 USD |
0.2278 USD |
0.2278 USD |
| 2023-11-12 |
0.2426 USD |
28,415.8381 GMT |
0.2332 USD |
0.2230 USD |
0.2293 USD |
0.2458 USD |
| 2023-11-11 |
0.2332 USD |
10,416.2824 GMT |
0.2357 USD |
0.2220 USD |
0.2220 USD |
0.2326 USD |
| 2023-11-10 |
0.2350 USD |
7,613.2347 GMT |
0.2184 USD |
0.2184 USD |
0.2193 USD |
0.2302 USD |
| 2023-11-09 |
0.2138 USD |
12,452.2183 GMT |
0.2269 USD |
0.1880 USD |
0.2074 USD |
0.2138 USD |
| 2023-11-08 |
0.2269 USD |
7,887.1027 GMT |
0.2184 USD |
0.2184 USD |
0.2184 USD |
0.2269 USD |
| 2023-11-07 |
0.2184 USD |
9,580.8049 GMT |
0.2350 USD |
0.2125 USD |
0.2178 USD |
0.2184 USD |
| 2023-11-06 |
0.2350 USD |
28,820.0265 GMT |
0.2028 USD |
0.2028 USD |
0.2078 USD |
0.2350 USD |
| 2023-11-05 |
0.2028 USD |
5,703.3006 GMT |
0.2028 USD |
0.1972 USD |
0.1972 USD |
0.1972 USD |
| 2023-11-04 |
0.1974 USD |
31,804.7719 GMT |
0.1880 USD |
0.1880 USD |
0.1880 USD |
0.1974 USD |
| 2023-11-03 |
0.1880 USD |
2,660.7290 GMT |
0.1838 USD |
0.1789 USD |
0.1834 USD |
0.1880 USD |
| 2023-11-02 |
0.1838 USD |
8,303.1062 GMT |
0.1930 USD |
0.1789 USD |
0.1838 USD |
0.1838 USD |
| 2023-11-01 |
0.1930 USD |
829.2062 GMT |
0.1838 USD |
0.1789 USD |
0.1789 USD |
0.1930 USD |
| 2023-10-31 |
0.1838 USD |
833.9389 GMT |
0.2027 USD |
0.1789 USD |
0.1834 USD |
0.1838 USD |
| 2023-10-30 |
0.1926 USD |
9,047.8472 GMT |
0.1834 USD |
0.1834 USD |
0.1880 USD |
0.1926 USD |
| 2023-10-29 |
0.1834 USD |
3,218.4795 GMT |
0.1749 USD |
0.1749 USD |
0.1749 USD |
0.1880 USD |
| 2023-10-28 |
0.1749 USD |
429.8608 GMT |
0.1622 USD |
0.1622 USD |
0.1622 USD |
0.1749 USD |
| 2023-10-27 |
0.1622 USD |
0.0000 GMT |
0.1622 USD |
0.1622 USD |
0.1622 USD |
0.1622 USD |
| 2023-10-26 |
0.1622 USD |
838.5177 GMT |
0.1665 USD |
0.1622 USD |
0.1622 USD |
0.1622 USD |
| 2023-10-25 |
0.1665 USD |
13,357.0216 GMT |
0.1625 USD |
0.1583 USD |
0.1603 USD |
0.1665 USD |
| 2023-10-24 |
0.1625 USD |
3,303.1695 GMT |
0.1544 USD |
0.1544 USD |
0.1544 USD |
0.1625 USD |
| 2023-10-23 |
0.1544 USD |
3,528.8419 GMT |
0.1472 USD |
0.1472 USD |
0.1507 USD |
0.1544 USD |
| 2023-10-22 |
0.1472 USD |
85.2750 GMT |
0.1547 USD |
0.1472 USD |
0.1472 USD |
0.1472 USD |