Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.1040 USD |
73,519.9212 GMT |
0.1020 USD |
0.1020 USD |
0.1070 USD |
0.1050 USD |
| 2025-01-25 |
0.1000 USD |
467,768.7846 GMT |
0.1010 USD |
0.0990 USD |
0.1030 USD |
0.1020 USD |
| 2025-01-24 |
0.1040 USD |
473,055.1378 GMT |
0.1050 USD |
0.1010 USD |
0.1080 USD |
0.1010 USD |
| 2025-01-23 |
0.1060 USD |
742,709.8222 GMT |
0.1150 USD |
0.1030 USD |
0.1220 USD |
0.1050 USD |
| 2025-01-22 |
0.1160 USD |
210,823.7506 GMT |
0.1150 USD |
0.1080 USD |
0.1360 USD |
0.1150 USD |
| 2025-01-21 |
0.1160 USD |
434,612.3790 GMT |
0.1120 USD |
0.1040 USD |
0.1390 USD |
0.1160 USD |
| 2025-01-20 |
0.1090 USD |
1,974,065.2756 GMT |
0.1090 USD |
0.1030 USD |
0.1170 USD |
0.1100 USD |
| 2025-01-19 |
0.1200 USD |
361,945.3110 GMT |
0.1260 USD |
0.1110 USD |
0.1290 USD |
0.1180 USD |
| 2025-01-18 |
0.1300 USD |
197,985.1627 GMT |
0.1400 USD |
0.1220 USD |
0.1400 USD |
0.1230 USD |
| 2025-01-17 |
0.1370 USD |
627,352.2213 GMT |
0.1320 USD |
0.1310 USD |
0.1470 USD |
0.1380 USD |
| 2025-01-16 |
0.1330 USD |
28,025.3932 GMT |
0.1350 USD |
0.1310 USD |
0.1360 USD |
0.1330 USD |
| 2025-01-15 |
0.1330 USD |
48,502.7718 GMT |
0.1340 USD |
0.1290 USD |
0.1360 USD |
0.1360 USD |
| 2025-01-14 |
0.1300 USD |
165,803.4743 GMT |
0.1280 USD |
0.1280 USD |
0.1330 USD |
0.1320 USD |
| 2025-01-13 |
0.1290 USD |
118,939.6406 GMT |
0.1380 USD |
0.1220 USD |
0.1400 USD |
0.1250 USD |
| 2025-01-12 |
0.1390 USD |
58,485.0110 GMT |
0.1410 USD |
0.1370 USD |
0.1410 USD |
0.1390 USD |
| 2025-01-11 |
0.1410 USD |
48,623.5150 GMT |
0.1420 USD |
0.1390 USD |
0.1450 USD |
0.1420 USD |
| 2025-01-10 |
0.1410 USD |
357,872.5044 GMT |
0.1410 USD |
0.1380 USD |
0.1440 USD |
0.1430 USD |
| 2025-01-09 |
0.1430 USD |
173,416.0534 GMT |
0.1430 USD |
0.1390 USD |
0.1450 USD |
0.1410 USD |
| 2025-01-08 |
0.1450 USD |
154,651.9850 GMT |
0.1500 USD |
0.1400 USD |
0.1520 USD |
0.1420 USD |
| 2025-01-07 |
0.1590 USD |
260,671.4931 GMT |
0.1660 USD |
0.1540 USD |
0.1670 USD |
0.1550 USD |
| 2025-01-06 |
0.1650 USD |
419,473.8619 GMT |
0.1650 USD |
0.1600 USD |
0.1700 USD |
0.1660 USD |
| 2025-01-05 |
0.1610 USD |
389,976.2323 GMT |
0.1600 USD |
0.1580 USD |
0.1650 USD |
0.1640 USD |
| 2025-01-04 |
0.1640 USD |
1,058,535.6244 GMT |
0.1590 USD |
0.1570 USD |
0.1670 USD |
0.1610 USD |
| 2025-01-03 |
0.1510 USD |
792,013.8831 GMT |
0.1510 USD |
0.1470 USD |
0.1600 USD |
0.1580 USD |
| 2025-01-02 |
0.1530 USD |
377,537.9682 GMT |
0.1530 USD |
0.1500 USD |
0.1610 USD |
0.1540 USD |
| 2025-01-01 |
0.1500 USD |
608,807.1488 GMT |
0.1530 USD |
0.1480 USD |
0.1540 USD |
0.1520 USD |
| 2024-12-31 |
0.1570 USD |
665,877.0830 GMT |
0.1590 USD |
0.1540 USD |
0.1760 USD |
0.1560 USD |
| 2024-12-30 |
0.1660 USD |
779,753.8013 GMT |
0.1670 USD |
0.1600 USD |
0.2000 USD |
0.1650 USD |
| 2024-12-29 |
0.1770 USD |
1,248,865.6410 GMT |
0.1880 USD |
0.1680 USD |
0.1880 USD |
0.1750 USD |
| 2024-12-28 |
0.2220 USD |
1,679,474.9033 GMT |
0.2090 USD |
0.1840 USD |
0.2570 USD |
0.1860 USD |
| 2024-12-27 |
0.1930 USD |
2,858,665.0092 GMT |
0.1530 USD |
0.1470 USD |
0.2310 USD |
0.2110 USD |
| 2024-12-26 |
0.1510 USD |
929,872.1210 GMT |
0.1320 USD |
0.1290 USD |
0.1790 USD |
0.1640 USD |
| 2024-12-25 |
0.1360 USD |
55,368.4866 GMT |
0.1390 USD |
0.1330 USD |
0.1400 USD |
0.1340 USD |
| 2024-12-24 |
0.1390 USD |
35,050.5087 GMT |
0.1400 USD |
0.1360 USD |
0.1430 USD |
0.1410 USD |
| 2024-12-23 |
0.1330 USD |
35,484.0006 GMT |
0.1330 USD |
0.1310 USD |
0.1380 USD |
0.1350 USD |
| 2024-12-22 |
0.1350 USD |
76,898.6801 GMT |
0.1340 USD |
0.1290 USD |
0.1430 USD |
0.1290 USD |
| 2024-12-21 |
0.1400 USD |
204,160.1739 GMT |
0.1440 USD |
0.1320 USD |
0.1510 USD |
0.1340 USD |
| 2024-12-20 |
0.1370 USD |
39,276.3271 GMT |
0.1420 USD |
0.1280 USD |
0.1470 USD |
0.1440 USD |
| 2024-12-19 |
0.1450 USD |
278,382.2498 GMT |
0.1520 USD |
0.1380 USD |
0.1560 USD |
0.1440 USD |
| 2024-12-18 |
0.1620 USD |
163,492.7144 GMT |
0.1700 USD |
0.1510 USD |
0.1720 USD |
0.1560 USD |
| 2024-12-17 |
0.1800 USD |
158,749.9239 GMT |
0.1830 USD |
0.1740 USD |
0.1830 USD |
0.1780 USD |
| 2024-12-16 |
0.1870 USD |
108,722.9070 GMT |
0.1950 USD |
0.1830 USD |
0.2010 USD |
0.1870 USD |
| 2024-12-15 |
0.1920 USD |
23,109.8880 GMT |
0.1930 USD |
0.1860 USD |
0.1980 USD |
0.1950 USD |
| 2024-12-14 |
0.1960 USD |
156,657.6507 GMT |
0.2040 USD |
0.1890 USD |
0.2050 USD |
0.1910 USD |
| 2024-12-13 |
0.2010 USD |
182,803.2680 GMT |
0.2090 USD |
0.1990 USD |
0.2090 USD |
0.2000 USD |
| 2024-12-12 |
0.2060 USD |
99,428.0914 GMT |
0.2000 USD |
0.2000 USD |
0.2110 USD |
0.2030 USD |
| 2024-12-11 |
0.1970 USD |
111,722.5563 GMT |
0.1890 USD |
0.1810 USD |
0.2050 USD |
0.2000 USD |
| 2024-12-10 |
0.1870 USD |
140,675.6824 GMT |
0.1960 USD |
0.1760 USD |
0.1990 USD |
0.1820 USD |
| 2024-12-09 |
0.2100 USD |
195,485.1046 GMT |
0.2440 USD |
0.1710 USD |
0.2440 USD |
0.1990 USD |
| 2024-12-08 |
0.2370 USD |
62,469.1456 GMT |
0.2430 USD |
0.2350 USD |
0.2440 USD |
0.2370 USD |