Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3930 USD |
40,390.1923 GMT |
0.3980 USD |
0.3760 USD |
0.4000 USD |
0.3810 USD |
| 2023-04-01 |
0.3920 USD |
5,256.2843 GMT |
0.3930 USD |
0.3880 USD |
0.3990 USD |
0.3960 USD |
| 2023-03-31 |
0.3870 USD |
3,087.5796 GMT |
0.3850 USD |
0.3770 USD |
0.3910 USD |
0.3910 USD |
| 2023-03-30 |
0.3900 USD |
19,589.5351 GMT |
0.3940 USD |
0.3780 USD |
0.4080 USD |
0.3840 USD |
| 2023-03-29 |
0.3880 USD |
5,737.0423 GMT |
0.3780 USD |
0.3770 USD |
0.3960 USD |
0.3890 USD |
| 2023-03-28 |
0.3670 USD |
6,932.5544 GMT |
0.3620 USD |
0.3580 USD |
0.3750 USD |
0.3740 USD |
| 2023-03-27 |
0.3610 USD |
31,843.0856 GMT |
0.3860 USD |
0.3410 USD |
0.3860 USD |
0.3670 USD |
| 2023-03-26 |
0.3830 USD |
5,014.9841 GMT |
0.3810 USD |
0.3810 USD |
0.3950 USD |
0.3880 USD |
| 2023-03-25 |
0.3820 USD |
23,151.0924 GMT |
0.3880 USD |
0.3720 USD |
0.3990 USD |
0.3800 USD |
| 2023-03-24 |
0.3900 USD |
9,518.4907 GMT |
0.4100 USD |
0.3780 USD |
0.4100 USD |
0.3860 USD |
| 2023-03-23 |
0.4010 USD |
19,259.6867 GMT |
0.3900 USD |
0.3830 USD |
0.4160 USD |
0.4030 USD |
| 2023-03-22 |
0.3970 USD |
33,967.6087 GMT |
0.4090 USD |
0.3720 USD |
0.4140 USD |
0.3820 USD |
| 2023-03-21 |
0.3980 USD |
36,178.2083 GMT |
0.4200 USD |
0.3830 USD |
0.4210 USD |
0.4040 USD |
| 2023-03-20 |
0.4230 USD |
63,242.7161 GMT |
0.4400 USD |
0.4100 USD |
0.4470 USD |
0.4190 USD |
| 2023-03-19 |
0.4590 USD |
61,761.6749 GMT |
0.4590 USD |
0.4420 USD |
0.4980 USD |
0.4530 USD |
| 2023-03-18 |
0.4580 USD |
152,595.0459 GMT |
0.4200 USD |
0.4200 USD |
0.4900 USD |
0.4580 USD |
| 2023-03-17 |
0.3820 USD |
33,526.0368 GMT |
0.3680 USD |
0.3670 USD |
0.3960 USD |
0.3920 USD |
| 2023-03-16 |
0.3730 USD |
42,617.6362 GMT |
0.3610 USD |
0.3600 USD |
0.3790 USD |
0.3730 USD |
| 2023-03-15 |
0.3930 USD |
25,047.7149 GMT |
0.4140 USD |
0.3600 USD |
0.4200 USD |
0.3680 USD |
| 2023-03-14 |
0.4010 USD |
51,945.2986 GMT |
0.3670 USD |
0.3560 USD |
0.4390 USD |
0.4150 USD |
| 2023-03-13 |
0.3520 USD |
43,329.7943 GMT |
0.3460 USD |
0.3340 USD |
0.3670 USD |
0.3660 USD |
| 2023-03-12 |
0.3130 USD |
47,756.4716 GMT |
0.3070 USD |
0.2990 USD |
0.3340 USD |
0.3340 USD |
| 2023-03-11 |
0.3060 USD |
30,039.8562 GMT |
0.3110 USD |
0.2910 USD |
0.3170 USD |
0.3020 USD |
| 2023-03-10 |
0.3050 USD |
63,782.5665 GMT |
0.3080 USD |
0.2930 USD |
0.3180 USD |
0.3120 USD |
| 2023-03-09 |
0.3270 USD |
20,717.2168 GMT |
0.3320 USD |
0.3020 USD |
0.3410 USD |
0.3090 USD |
| 2023-03-08 |
0.3440 USD |
5,916.7787 GMT |
0.3550 USD |
0.3260 USD |
0.3560 USD |
0.3300 USD |
| 2023-03-07 |
0.3580 USD |
60,467.7859 GMT |
0.3770 USD |
0.3250 USD |
0.3820 USD |
0.3570 USD |
| 2023-03-06 |
0.3660 USD |
9,798.4903 GMT |
0.3700 USD |
0.3560 USD |
0.3750 USD |
0.3720 USD |
| 2023-03-05 |
0.3710 USD |
52,143.9850 GMT |
0.3740 USD |
0.3660 USD |
0.3860 USD |
0.3670 USD |
| 2023-03-04 |
0.3770 USD |
20,334.8108 GMT |
0.3980 USD |
0.3600 USD |
0.3980 USD |
0.3670 USD |
| 2023-03-03 |
0.3970 USD |
24,645.5309 GMT |
0.4190 USD |
0.3830 USD |
0.4190 USD |
0.3940 USD |
| 2023-03-02 |
0.4140 USD |
243,298.9240 GMT |
0.3880 USD |
0.3830 USD |
0.4350 USD |
0.4240 USD |
| 2023-03-01 |
0.3840 USD |
39,934.1565 GMT |
0.3670 USD |
0.3670 USD |
0.3960 USD |
0.3810 USD |
| 2023-02-28 |
0.3800 USD |
35,756.0999 GMT |
0.3880 USD |
0.3660 USD |
0.3880 USD |
0.3660 USD |
| 2023-02-27 |
0.3830 USD |
24,871.3029 GMT |
0.3790 USD |
0.3770 USD |
0.3970 USD |
0.3850 USD |
| 2023-02-26 |
0.3750 USD |
31,450.0693 GMT |
0.3840 USD |
0.3690 USD |
0.4010 USD |
0.3800 USD |
| 2023-02-25 |
0.3710 USD |
18,900.3041 GMT |
0.3850 USD |
0.3600 USD |
0.3850 USD |
0.3730 USD |
| 2023-02-24 |
0.3970 USD |
103,516.7430 GMT |
0.4190 USD |
0.3720 USD |
0.4280 USD |
0.3830 USD |
| 2023-02-23 |
0.4220 USD |
12,203.0951 GMT |
0.4290 USD |
0.4130 USD |
0.4400 USD |
0.4180 USD |
| 2023-02-22 |
0.4270 USD |
26,023.2458 GMT |
0.4410 USD |
0.4130 USD |
0.4470 USD |
0.4260 USD |
| 2023-02-21 |
0.4450 USD |
16,834.1032 GMT |
0.4590 USD |
0.4280 USD |
0.4610 USD |
0.4300 USD |
| 2023-02-20 |
0.4480 USD |
23,175.6413 GMT |
0.4450 USD |
0.4210 USD |
0.4670 USD |
0.4550 USD |
| 2023-02-19 |
0.4560 USD |
23,936.6263 GMT |
0.4620 USD |
0.4320 USD |
0.4750 USD |
0.4440 USD |
| 2023-02-18 |
0.4540 USD |
7,216.0524 GMT |
0.4660 USD |
0.4520 USD |
0.4690 USD |
0.4600 USD |
| 2023-02-17 |
0.4490 USD |
37,193.3330 GMT |
0.4310 USD |
0.4310 USD |
0.4670 USD |
0.4590 USD |
| 2023-02-16 |
0.4590 USD |
89,423.8099 GMT |
0.4810 USD |
0.4050 USD |
0.4980 USD |
0.4390 USD |
| 2023-02-15 |
0.4590 USD |
68,582.4600 GMT |
0.4280 USD |
0.4210 USD |
0.4850 USD |
0.4760 USD |
| 2023-02-14 |
0.4100 USD |
8,201.2981 GMT |
0.4050 USD |
0.3950 USD |
0.4260 USD |
0.4260 USD |
| 2023-02-13 |
0.3990 USD |
35,054.0485 GMT |
0.4260 USD |
0.3890 USD |
0.4260 USD |
0.3980 USD |
| 2023-02-12 |
0.4450 USD |
12,482.9817 GMT |
0.4350 USD |
0.4310 USD |
0.4490 USD |
0.4310 USD |