Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.1370 USD |
40,422.7938 GMT |
0.1390 USD |
0.1350 USD |
0.1400 USD |
0.1370 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 |
| 2024-12-07 |
0.2450 USD |
75,745.6471 GMT |
0.2510 USD |
0.2410 USD |
0.2510 USD |
0.2450 USD |
| 2024-12-06 |
0.2450 USD |
187,979.0854 GMT |
0.2400 USD |
0.2310 USD |
0.2500 USD |
0.2470 USD |
| 2024-12-05 |
0.2420 USD |
166,838.1026 GMT |
0.2450 USD |
0.2350 USD |
0.2590 USD |
0.2450 USD |
| 2024-12-04 |
0.2490 USD |
239,589.9200 GMT |
0.2420 USD |
0.2380 USD |
0.2610 USD |
0.2460 USD |
| 2024-12-03 |
0.2280 USD |
285,252.9611 GMT |
0.2300 USD |
0.2140 USD |
0.2400 USD |
0.2240 USD |
| 2024-12-02 |
0.2220 USD |
117,727.5861 GMT |
0.2240 USD |
0.2060 USD |
0.2340 USD |
0.2290 USD |
| 2024-12-01 |
0.2220 USD |
19,210.7052 GMT |
0.2260 USD |
0.2190 USD |
0.2280 USD |
0.2250 USD |
| 2024-11-30 |
0.2220 USD |
224,752.7291 GMT |
0.2240 USD |
0.2200 USD |
0.2300 USD |
0.2290 USD |
| 2024-11-29 |
0.2160 USD |
169,718.7027 GMT |
0.2110 USD |
0.2060 USD |
0.2310 USD |
0.2270 USD |
| 2024-11-28 |
0.2010 USD |
30,475.9664 GMT |
0.2060 USD |
0.1970 USD |
0.2120 USD |
0.2110 USD |
| 2024-11-27 |
0.2060 USD |
88,252.5948 GMT |
0.1970 USD |
0.1960 USD |
0.2080 USD |
0.2060 USD |
| 2024-11-26 |
0.2060 USD |
131,965.3141 GMT |
0.2040 USD |
0.1890 USD |
0.2130 USD |
0.1990 USD |
| 2024-11-25 |
0.2110 USD |
132,202.5916 GMT |
0.2140 USD |
0.2010 USD |
0.2190 USD |
0.2060 USD |
| 2024-11-24 |
0.2080 USD |
530,613.1149 GMT |
0.1960 USD |
0.1930 USD |
0.2190 USD |
0.2010 USD |
| 2024-11-23 |
0.1980 USD |
834,117.4020 GMT |
0.1860 USD |
0.1840 USD |
0.2070 USD |
0.1990 USD |
| 2024-11-22 |
0.1740 USD |
654,125.3661 GMT |
0.1690 USD |
0.1680 USD |
0.1900 USD |
0.1840 USD |
| 2024-11-21 |
0.1630 USD |
74,497.6773 GMT |
0.1550 USD |
0.1510 USD |
0.1700 USD |
0.1680 USD |
| 2024-11-20 |
0.1600 USD |
73,995.2652 GMT |
0.1680 USD |
0.1530 USD |
0.1680 USD |
0.1560 USD |
| 2024-11-19 |
0.1660 USD |
489,142.4141 GMT |
0.1660 USD |
0.1620 USD |
0.1710 USD |
0.1650 USD |
| 2024-11-18 |
0.1650 USD |
451,939.7162 GMT |
0.1540 USD |
0.1540 USD |
0.1740 USD |
0.1650 USD |
| 2024-11-17 |
0.1560 USD |
32,108.5659 GMT |
0.1620 USD |
0.1520 USD |
0.1650 USD |
0.1530 USD |
| 2024-11-16 |
0.1550 USD |
46,047.6748 GMT |
0.1500 USD |
0.1500 USD |
0.1620 USD |
0.1620 USD |
| 2024-11-15 |
0.1430 USD |
96,313.3331 GMT |
0.1410 USD |
0.1370 USD |
0.1480 USD |
0.1480 USD |
| 2024-11-14 |
0.1510 USD |
201,716.5752 GMT |
0.1430 USD |
0.1410 USD |
0.1610 USD |
0.1470 USD |
| 2024-11-13 |
0.1430 USD |
70,013.6704 GMT |
0.1520 USD |
0.1360 USD |
0.1540 USD |
0.1390 USD |
| 2024-11-12 |
0.1520 USD |
148,417.1829 GMT |
0.1540 USD |
0.1410 USD |
0.1590 USD |
0.1480 USD |
| 2024-11-11 |
0.1490 USD |
95,777.8955 GMT |
0.1470 USD |
0.1450 USD |
0.1540 USD |
0.1540 USD |
| 2024-11-10 |
0.1450 USD |
104,530.7504 GMT |
0.1390 USD |
0.1380 USD |
0.1520 USD |
0.1500 USD |
| 2024-11-09 |
0.1370 USD |
59,532.8560 GMT |
0.1360 USD |
0.1340 USD |
0.1390 USD |
0.1380 USD |
| 2024-11-08 |
0.1330 USD |
25,535.1867 GMT |
0.1350 USD |
0.1290 USD |
0.1360 USD |
0.1330 USD |
| 2024-11-07 |
0.1320 USD |
25,607.0883 GMT |
0.1330 USD |
0.1310 USD |
0.1360 USD |
0.1340 USD |
| 2024-11-06 |
0.1280 USD |
36,055.1002 GMT |
0.1260 USD |
0.1260 USD |
0.1310 USD |
0.1300 USD |