Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.1547 USD |
611.0446 GMT |
0.1471 USD |
0.1471 USD |
0.1471 USD |
0.1547 USD |
| 2023-10-20 |
0.1471 USD |
1,609.1089 GMT |
0.1400 USD |
0.1400 USD |
0.1400 USD |
0.1471 USD |
| 2023-10-19 |
0.1400 USD |
624.2741 GMT |
0.1422 USD |
0.1400 USD |
0.1400 USD |
0.1400 USD |
| 2023-10-18 |
0.1422 USD |
56.9164 GMT |
0.1432 USD |
0.1418 USD |
0.1418 USD |
0.1422 USD |
| 2023-10-17 |
0.1432 USD |
78.8184 GMT |
0.1469 USD |
0.1432 USD |
0.1432 USD |
0.1432 USD |
| 2023-10-16 |
0.1469 USD |
834.3417 GMT |
0.1460 USD |
0.1460 USD |
0.1460 USD |
0.1469 USD |
| 2023-10-15 |
0.1460 USD |
216.2022 GMT |
0.1462 USD |
0.1460 USD |
0.1460 USD |
0.1460 USD |
| 2023-10-14 |
0.1462 USD |
81.6243 GMT |
0.1435 USD |
0.1435 USD |
0.1435 USD |
0.1462 USD |
| 2023-10-13 |
0.1435 USD |
613.8772 GMT |
0.1415 USD |
0.1415 USD |
0.1415 USD |
0.1435 USD |
| 2023-10-12 |
0.1415 USD |
32.3215 GMT |
0.1415 USD |
0.1415 USD |
0.1415 USD |
0.1415 USD |
| 2023-10-11 |
0.1415 USD |
1,252.7847 GMT |
0.1431 USD |
0.1397 USD |
0.1397 USD |
0.1403 USD |
| 2023-10-10 |
0.1419 USD |
273.6626 GMT |
0.1438 USD |
0.1419 USD |
0.1419 USD |
0.1419 USD |
| 2023-10-09 |
0.1430 USD |
790.0859 GMT |
0.1542 USD |
0.1430 USD |
0.1430 USD |
0.1430 USD |
| 2023-10-08 |
0.1542 USD |
589.7581 GMT |
0.1533 USD |
0.1520 USD |
0.1524 USD |
0.1542 USD |
| 2023-10-07 |
0.1533 USD |
0.0000 GMT |
0.1508 USD |
0.1508 USD |
0.1508 USD |
0.1508 USD |
| 2023-10-06 |
0.1508 USD |
1,253.9923 GMT |
0.1525 USD |
0.1505 USD |
0.1508 USD |
0.1508 USD |