Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-27 |
0.6080 USD |
62,411.5272 GMT |
0.6130 USD |
0.5770 USD |
0.6690 USD |
0.6020 USD |
| 2023-01-26 |
0.6350 USD |
222,687.9321 GMT |
0.5830 USD |
0.5830 USD |
0.6900 USD |
0.6080 USD |
| 2023-01-25 |
0.5610 USD |
98,967.8974 GMT |
0.5270 USD |
0.5130 USD |
0.6010 USD |
0.5780 USD |
| 2023-01-24 |
0.5740 USD |
99,965.2226 GMT |
0.5820 USD |
0.5140 USD |
0.5930 USD |
0.5260 USD |
| 2023-01-23 |
0.6000 USD |
229,796.3640 GMT |
0.5030 USD |
0.5020 USD |
0.6630 USD |
0.6000 USD |
| 2023-01-22 |
0.5030 USD |
22,316.4244 GMT |
0.4940 USD |
0.4810 USD |
0.5380 USD |
0.4970 USD |
| 2023-01-21 |
0.5050 USD |
72,267.1340 GMT |
0.5140 USD |
0.4810 USD |
0.5490 USD |
0.5140 USD |
| 2023-01-20 |
0.4520 USD |
26,511.4080 GMT |
0.4290 USD |
0.4220 USD |
0.5160 USD |
0.5080 USD |
| 2023-01-19 |
0.4280 USD |
67,408.9728 GMT |
0.4260 USD |
0.3850 USD |
0.4400 USD |
0.4270 USD |
| 2023-01-18 |
0.4440 USD |
14,800.9265 GMT |
0.4850 USD |
0.4180 USD |
0.4940 USD |
0.4270 USD |
| 2023-01-17 |
0.4940 USD |
12,080.9550 GMT |
0.4870 USD |
0.4730 USD |
0.5190 USD |
0.4890 USD |
| 2023-01-16 |
0.4900 USD |
120,389.4758 GMT |
0.5130 USD |
0.4810 USD |
0.5300 USD |
0.4910 USD |
| 2023-01-15 |
0.5160 USD |
248,323.9419 GMT |
0.5190 USD |
0.4650 USD |
0.5610 USD |
0.5190 USD |
| 2023-01-14 |
0.4730 USD |
238,851.2330 GMT |
0.3670 USD |
0.3640 USD |
0.5300 USD |
0.5070 USD |
| 2023-01-13 |
0.3570 USD |
110,227.6578 GMT |
0.3480 USD |
0.3360 USD |
0.3780 USD |
0.3620 USD |
| 2023-01-12 |
0.3100 USD |
40,827.2687 GMT |
0.3070 USD |
0.2930 USD |
0.3420 USD |
0.3350 USD |
| 2023-01-11 |
0.2950 USD |
9,243.9921 GMT |
0.3020 USD |
0.2870 USD |
0.3020 USD |
0.2970 USD |
| 2023-01-10 |
0.3060 USD |
21,460.2829 GMT |
0.3100 USD |
0.2980 USD |
0.3160 USD |
0.3060 USD |
| 2023-01-09 |
0.3140 USD |
63,950.0544 GMT |
0.2770 USD |
0.2770 USD |
0.3420 USD |
0.3150 USD |
| 2023-01-08 |
0.2650 USD |
4,996.9585 GMT |
0.2630 USD |
0.2580 USD |
0.2750 USD |
0.2730 USD |
| 2023-01-07 |
0.2640 USD |
6,676.1057 GMT |
0.2600 USD |
0.2600 USD |
0.2690 USD |
0.2620 USD |
| 2023-01-06 |
0.2480 USD |
16,144.5519 GMT |
0.2580 USD |
0.2450 USD |
0.2580 USD |
0.2580 USD |
| 2023-01-05 |
0.2570 USD |
6,732.7732 GMT |
0.2570 USD |
0.2540 USD |
0.2590 USD |
0.2590 USD |
| 2023-01-04 |
0.2550 USD |
8,641.9625 GMT |
0.2550 USD |
0.2510 USD |
0.2610 USD |
0.2520 USD |
| 2023-01-03 |
0.2450 USD |
3,027.7038 GMT |
0.2480 USD |
0.2420 USD |
0.2490 USD |
0.2480 USD |
| 2023-01-02 |
0.2470 USD |
10,745.3738 GMT |
0.2390 USD |
0.2350 USD |
0.2530 USD |
0.2470 USD |
| 2023-01-01 |
0.2330 USD |
4,821.0382 GMT |
0.2310 USD |
0.2290 USD |
0.2460 USD |
0.2420 USD |
| 2022-12-31 |
0.2280 USD |
12,850.0425 GMT |
0.2290 USD |
0.2210 USD |
0.2330 USD |
0.2290 USD |
| 2022-12-30 |
0.2270 USD |
11,589.6474 GMT |
0.2380 USD |
0.2230 USD |
0.2420 USD |
0.2300 USD |
| 2022-12-29 |
0.2400 USD |
16,757.8158 GMT |
0.2510 USD |
0.2270 USD |
0.2510 USD |
0.2360 USD |
| 2022-12-28 |
0.2540 USD |
17,632.1190 GMT |
0.2740 USD |
0.2460 USD |
0.2740 USD |
0.2500 USD |
| 2022-12-27 |
0.2830 USD |
9,621.5920 GMT |
0.2900 USD |
0.2720 USD |
0.2900 USD |
0.2730 USD |
| 2022-12-26 |
0.2900 USD |
10,810.8322 GMT |
0.2870 USD |
0.2850 USD |
0.3020 USD |
0.2880 USD |
| 2022-12-25 |
0.2850 USD |
2,562.4141 GMT |
0.2890 USD |
0.2840 USD |
0.2900 USD |
0.2850 USD |
| 2022-12-24 |
0.2900 USD |
454.8773 GMT |
0.2910 USD |
0.2890 USD |
0.2910 USD |
0.2900 USD |
| 2022-12-23 |
0.2900 USD |
4,773.3606 GMT |
0.2920 USD |
0.2880 USD |
0.2920 USD |
0.2920 USD |
| 2022-12-22 |
0.2890 USD |
3,921.6399 GMT |
0.2900 USD |
0.2830 USD |
0.2930 USD |
0.2910 USD |
| 2022-12-21 |
0.2890 USD |
4,172.0308 GMT |
0.2960 USD |
0.2850 USD |
0.2960 USD |
0.2870 USD |
| 2022-12-20 |
0.2960 USD |
6,412.1459 GMT |
0.2830 USD |
0.2830 USD |
0.3010 USD |
0.2990 USD |
| 2022-12-19 |
0.3000 USD |
20,567.7341 GMT |
0.3030 USD |
0.2850 USD |
0.3120 USD |
0.2910 USD |
| 2022-12-18 |
0.3030 USD |
26,746.6009 GMT |
0.3050 USD |
0.2910 USD |
0.4100 USD |
0.3000 USD |
| 2022-12-17 |
0.3030 USD |
14,503.7390 GMT |
0.3120 USD |
0.2980 USD |
0.3140 USD |
0.3040 USD |
| 2022-12-16 |
0.3370 USD |
10,995.7948 GMT |
0.3740 USD |
0.3020 USD |
0.3770 USD |
0.3070 USD |
| 2022-12-15 |
0.3740 USD |
35,017.7216 GMT |
0.3830 USD |
0.3720 USD |
0.3830 USD |
0.3740 USD |
| 2022-12-14 |
0.3920 USD |
4,715.5274 GMT |
0.3970 USD |
0.3820 USD |
0.4010 USD |
0.3860 USD |
| 2022-12-13 |
0.3950 USD |
1,302.9494 GMT |
0.3980 USD |
0.3840 USD |
0.4000 USD |
0.3980 USD |
| 2022-12-12 |
0.3970 USD |
10,025.2817 GMT |
0.3910 USD |
0.3890 USD |
0.4040 USD |
0.4010 USD |
| 2022-12-11 |
0.3990 USD |
33,029.7041 GMT |
0.4020 USD |
0.3930 USD |
0.4040 USD |
0.3930 USD |
| 2022-12-10 |
0.4020 USD |
16,906.6217 GMT |
0.4020 USD |
0.3990 USD |
0.4230 USD |
0.4030 USD |
| 2022-12-09 |
0.4050 USD |
1,974.8507 GMT |
0.4110 USD |
0.4000 USD |
0.4110 USD |
0.4020 USD |