Identifier on Kraken: GMTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.4300 EUR |
8,220.0892 GMT |
0.4340 EUR |
0.4110 EUR |
0.4610 EUR |
0.4200 EUR |
| 2023-03-18 |
0.4340 EUR |
38,156.0813 GMT |
0.4130 EUR |
0.3970 EUR |
0.4570 EUR |
0.4290 EUR |
| 2023-03-17 |
0.3580 EUR |
18,007.4555 GMT |
0.3480 EUR |
0.3450 EUR |
0.3720 EUR |
0.3660 EUR |
| 2023-03-16 |
0.3470 EUR |
19,469.7458 GMT |
0.3420 EUR |
0.3410 EUR |
0.3570 EUR |
0.3450 EUR |
| 2023-03-15 |
0.3810 EUR |
23,471.3322 GMT |
0.3820 EUR |
0.3420 EUR |
0.3990 EUR |
0.3430 EUR |
| 2023-03-14 |
0.3780 EUR |
19,301.4910 GMT |
0.3390 EUR |
0.3340 EUR |
0.4070 EUR |
0.3810 EUR |
| 2023-03-13 |
0.3280 EUR |
4,599.6272 GMT |
0.3200 EUR |
0.3120 EUR |
0.3370 EUR |
0.3350 EUR |
| 2023-03-12 |
0.2870 EUR |
3,053.2917 GMT |
0.2770 EUR |
0.2770 EUR |
0.3000 EUR |
0.2960 EUR |
| 2023-03-11 |
0.2820 EUR |
1,134.1854 GMT |
0.2910 EUR |
0.2650 EUR |
0.2940 EUR |
0.2820 EUR |
| 2023-03-10 |
0.2810 EUR |
31,320.2917 GMT |
0.2890 EUR |
0.2680 EUR |
0.2920 EUR |
0.2920 EUR |
| 2023-03-09 |
0.3090 EUR |
6,423.8127 GMT |
0.3150 EUR |
0.2870 EUR |
0.3220 EUR |
0.2910 EUR |
| 2023-03-08 |
0.3210 EUR |
2,998.3394 GMT |
0.3270 EUR |
0.3110 EUR |
0.3310 EUR |
0.3140 EUR |
| 2023-03-07 |
0.3330 EUR |
47,573.7014 GMT |
0.3540 EUR |
0.3270 EUR |
0.3540 EUR |
0.3360 EUR |
| 2023-03-06 |
0.3450 EUR |
2,223.7966 GMT |
0.3410 EUR |
0.3410 EUR |
0.3500 EUR |
0.3460 EUR |
| 2023-03-05 |
0.3490 EUR |
17,741.7703 GMT |
0.3520 EUR |
0.3460 EUR |
0.3590 EUR |
0.3480 EUR |
| 2023-03-04 |
0.3540 EUR |
7,845.8351 GMT |
0.3720 EUR |
0.3400 EUR |
0.3720 EUR |
0.3490 EUR |
| 2023-03-03 |
0.3760 EUR |
6,703.1987 GMT |
0.3890 EUR |
0.3670 EUR |
0.3890 EUR |
0.3710 EUR |
| 2023-03-02 |
0.3910 EUR |
33,930.8577 GMT |
0.3640 EUR |
0.3640 EUR |
0.4100 EUR |
0.3990 EUR |
| 2023-03-01 |
0.3610 EUR |
17,910.3541 GMT |
0.3470 EUR |
0.3470 EUR |
0.3670 EUR |
0.3600 EUR |
| 2023-02-28 |
0.3590 EUR |
5,550.9421 GMT |
0.3590 EUR |
0.3460 EUR |
0.3630 EUR |
0.3460 EUR |
| 2023-02-27 |
0.3590 EUR |
6,865.6950 GMT |
0.3600 EUR |
0.3560 EUR |
0.3750 EUR |
0.3560 EUR |
| 2023-02-26 |
0.3580 EUR |
8,757.9997 GMT |
0.3670 EUR |
0.3500 EUR |
0.3700 EUR |
0.3630 EUR |
| 2023-02-25 |
0.3570 EUR |
6,966.5647 GMT |
0.3650 EUR |
0.3480 EUR |
0.3650 EUR |
0.3490 EUR |
| 2023-02-24 |
0.3770 EUR |
25,301.2379 GMT |
0.3930 EUR |
0.3530 EUR |
0.4190 EUR |
0.3590 EUR |
| 2023-02-23 |
0.3960 EUR |
4,461.5907 GMT |
0.4090 EUR |
0.3910 EUR |
0.4130 EUR |
0.3940 EUR |
| 2023-02-22 |
0.3960 EUR |
12,866.0288 GMT |
0.4130 EUR |
0.3790 EUR |
0.4190 EUR |
0.4050 EUR |
| 2023-02-21 |
0.4140 EUR |
9,705.9256 GMT |
0.4290 EUR |
0.4070 EUR |
0.4290 EUR |
0.4100 EUR |
| 2023-02-20 |
0.4250 EUR |
7,904.1095 GMT |
0.4140 EUR |
0.3970 EUR |
0.4360 EUR |
0.4260 EUR |
| 2023-02-19 |
0.4140 EUR |
4,786.0467 GMT |
0.4250 EUR |
0.4070 EUR |
0.4450 EUR |
0.4080 EUR |
| 2023-02-18 |
0.4280 EUR |
3,661.2421 GMT |
0.4350 EUR |
0.4230 EUR |
0.4380 EUR |
0.4250 EUR |
| 2023-02-17 |
0.4230 EUR |
16,105.4343 GMT |
0.4040 EUR |
0.4040 EUR |
0.4410 EUR |
0.4410 EUR |
| 2023-02-16 |
0.4480 EUR |
18,360.2219 GMT |
0.4460 EUR |
0.4290 EUR |
0.4610 EUR |
0.4290 EUR |
| 2023-02-15 |
0.4370 EUR |
14,940.6744 GMT |
0.3920 EUR |
0.3910 EUR |
0.4530 EUR |
0.4460 EUR |
| 2023-02-14 |
0.3810 EUR |
5,199.9921 GMT |
0.3770 EUR |
0.3720 EUR |
0.3950 EUR |
0.3950 EUR |
| 2023-02-13 |
0.3720 EUR |
5,866.4078 GMT |
0.3770 EUR |
0.3660 EUR |
0.3770 EUR |
0.3660 EUR |
| 2023-02-12 |
0.4100 EUR |
17,416.4732 GMT |
0.4090 EUR |
0.3910 EUR |
0.4200 EUR |
0.4170 EUR |
| 2023-02-11 |
0.4030 EUR |
1,939.0778 GMT |
0.4090 EUR |
0.3970 EUR |
0.4090 EUR |
0.4020 EUR |
| 2023-02-10 |
0.4040 EUR |
39,587.0899 GMT |
0.3950 EUR |
0.3790 EUR |
0.4950 EUR |
0.4100 EUR |
| 2023-02-09 |
0.4450 EUR |
3,432.1020 GMT |
0.4820 EUR |
0.4110 EUR |
0.4820 EUR |
0.4110 EUR |
| 2023-02-08 |
0.4990 EUR |
15,305.0271 GMT |
0.5090 EUR |
0.4740 EUR |
0.5130 EUR |
0.4760 EUR |
| 2023-02-07 |
0.4820 EUR |
8,274.4138 GMT |
0.4800 EUR |
0.4770 EUR |
0.4930 EUR |
0.4930 EUR |
| 2023-02-06 |
0.4770 EUR |
8,978.3147 GMT |
0.4850 EUR |
0.4640 EUR |
0.4850 EUR |
0.4640 EUR |
| 2023-02-05 |
0.4940 EUR |
8,197.7066 GMT |
0.5200 EUR |
0.4510 EUR |
0.5200 EUR |
0.4710 EUR |
| 2023-02-04 |
0.5160 EUR |
1,641.0080 GMT |
0.5100 EUR |
0.5090 EUR |
0.5270 EUR |
0.5250 EUR |
| 2023-02-03 |
0.5100 EUR |
5,955.2993 GMT |
0.5000 EUR |
0.4950 EUR |
0.5150 EUR |
0.5100 EUR |
| 2023-02-02 |
0.5260 EUR |
19,450.0893 GMT |
0.5340 EUR |
0.5040 EUR |
0.5390 EUR |
0.5040 EUR |
| 2023-02-01 |
0.4960 EUR |
11,841.3698 GMT |
0.5100 EUR |
0.4750 EUR |
0.5280 EUR |
0.5210 EUR |
| 2023-01-31 |
0.4980 EUR |
16,633.0765 GMT |
0.4960 EUR |
0.4040 EUR |
0.5410 EUR |
0.5040 EUR |
| 2023-01-30 |
0.5070 EUR |
8,913.6968 GMT |
0.5570 EUR |
0.4770 EUR |
0.5570 EUR |
0.4970 EUR |
| 2023-01-29 |
0.5590 EUR |
4,195.6192 GMT |
0.5460 EUR |
0.5460 EUR |
0.5680 EUR |
0.5680 EUR |