Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-08 |
0.4020 USD |
16,527.6716 GMT |
0.4070 USD |
0.3990 USD |
0.4080 USD |
0.4080 USD |
| 2022-12-07 |
0.4110 USD |
32,301.0091 GMT |
0.4090 USD |
0.3910 USD |
0.4200 USD |
0.4070 USD |
| 2022-12-06 |
0.4050 USD |
14,151.6391 GMT |
0.3940 USD |
0.3940 USD |
0.4090 USD |
0.4090 USD |
| 2022-12-05 |
0.3890 USD |
7,487.6785 GMT |
0.3930 USD |
0.3630 USD |
0.4030 USD |
0.3920 USD |
| 2022-12-04 |
0.3910 USD |
6,785.4635 GMT |
0.3880 USD |
0.3870 USD |
0.3940 USD |
0.3920 USD |
| 2022-12-03 |
0.3820 USD |
23,960.8641 GMT |
0.3900 USD |
0.3580 USD |
0.4020 USD |
0.3890 USD |
| 2022-12-02 |
0.3850 USD |
1,694.8911 GMT |
0.3830 USD |
0.3760 USD |
0.3900 USD |
0.3890 USD |
| 2022-12-01 |
0.3880 USD |
18,979.0141 GMT |
0.3920 USD |
0.3810 USD |
0.3920 USD |
0.3820 USD |
| 2022-11-30 |
0.3840 USD |
10,291.2890 GMT |
0.3780 USD |
0.3680 USD |
0.3900 USD |
0.3900 USD |
| 2022-11-29 |
0.3750 USD |
2,141.1678 GMT |
0.3680 USD |
0.3680 USD |
0.3810 USD |
0.3750 USD |
| 2022-11-28 |
0.3720 USD |
5,799.5543 GMT |
0.3840 USD |
0.3610 USD |
0.3920 USD |
0.3710 USD |
| 2022-11-27 |
0.3860 USD |
1,018.0339 GMT |
0.3770 USD |
0.3770 USD |
0.3950 USD |
0.3870 USD |
| 2022-11-26 |
0.3830 USD |
495.9582 GMT |
0.3830 USD |
0.3780 USD |
0.3880 USD |
0.3780 USD |
| 2022-11-25 |
0.3790 USD |
953.4322 GMT |
0.3880 USD |
0.3740 USD |
0.3880 USD |
0.3800 USD |
| 2022-11-24 |
0.4000 USD |
14,057.1095 GMT |
0.3930 USD |
0.3820 USD |
0.4790 USD |
0.3860 USD |
| 2022-11-23 |
0.3870 USD |
43,673.5909 GMT |
0.3720 USD |
0.3700 USD |
0.4180 USD |
0.3890 USD |
| 2022-11-22 |
0.3670 USD |
13,851.8824 GMT |
0.3620 USD |
0.3510 USD |
0.3710 USD |
0.3700 USD |
| 2022-11-21 |
0.3460 USD |
30,491.1702 GMT |
0.3750 USD |
0.2890 USD |
0.3750 USD |
0.3530 USD |
| 2022-11-20 |
0.3890 USD |
21,703.4030 GMT |
0.4130 USD |
0.3690 USD |
0.4130 USD |
0.3750 USD |
| 2022-11-19 |
0.3990 USD |
7,833.1310 GMT |
0.4040 USD |
0.3840 USD |
0.4140 USD |
0.4140 USD |
| 2022-11-18 |
0.3990 USD |
1,519.3956 GMT |
0.3960 USD |
0.3950 USD |
0.4050 USD |
0.4030 USD |
| 2022-11-17 |
0.4050 USD |
27,324.9544 GMT |
0.3910 USD |
0.3910 USD |
0.4380 USD |
0.3930 USD |
| 2022-11-16 |
0.3920 USD |
5,827.8156 GMT |
0.3910 USD |
0.3800 USD |
0.3980 USD |
0.3890 USD |
| 2022-11-15 |
0.3860 USD |
9,203.8131 GMT |
0.3780 USD |
0.3770 USD |
0.4010 USD |
0.3780 USD |
| 2022-11-14 |
0.3710 USD |
19,464.5672 GMT |
0.3870 USD |
0.3460 USD |
0.3950 USD |
0.3810 USD |
| 2022-11-13 |
0.3770 USD |
7,650.3407 GMT |
0.3800 USD |
0.3610 USD |
0.3950 USD |
0.3900 USD |
| 2022-11-12 |
0.3770 USD |
5,366.8016 GMT |
0.3890 USD |
0.3570 USD |
0.4060 USD |
0.3790 USD |
| 2022-11-11 |
0.3950 USD |
15,517.0749 GMT |
0.4190 USD |
0.3730 USD |
0.4220 USD |
0.3840 USD |
| 2022-11-10 |
0.3870 USD |
42,010.6695 GMT |
0.3440 USD |
0.3430 USD |
0.4410 USD |
0.4110 USD |
| 2022-11-09 |
0.4370 USD |
40,912.7514 GMT |
0.5100 USD |
0.3450 USD |
0.5150 USD |
0.3500 USD |
| 2022-11-08 |
0.5840 USD |
86,243.3607 GMT |
0.5960 USD |
0.4810 USD |
0.6330 USD |
0.5070 USD |
| 2022-11-07 |
0.5990 USD |
133,460.8277 GMT |
0.5550 USD |
0.5520 USD |
0.6800 USD |
0.5820 USD |
| 2022-11-06 |
0.5750 USD |
17,211.4822 GMT |
0.5710 USD |
0.5610 USD |
0.5940 USD |
0.5640 USD |
| 2022-11-05 |
0.5690 USD |
54,758.1676 GMT |
0.5350 USD |
0.5350 USD |
0.5880 USD |
0.5620 USD |
| 2022-11-04 |
0.5230 USD |
35,251.3872 GMT |
0.4990 USD |
0.4990 USD |
0.5730 USD |
0.5370 USD |
| 2022-11-03 |
0.5100 USD |
12,633.7982 GMT |
0.4900 USD |
0.4900 USD |
0.5170 USD |
0.5010 USD |
| 2022-11-02 |
0.5040 USD |
22,602.4545 GMT |
0.5210 USD |
0.4830 USD |
0.5210 USD |
0.4860 USD |
| 2022-11-01 |
0.5380 USD |
12,112.7729 GMT |
0.5540 USD |
0.5230 USD |
0.5540 USD |
0.5260 USD |
| 2022-10-31 |
0.5300 USD |
46,092.1729 GMT |
0.5380 USD |
0.5210 USD |
0.5540 USD |
0.5450 USD |
| 2022-10-30 |
0.5520 USD |
126,954.4918 GMT |
0.5150 USD |
0.5150 USD |
0.5830 USD |
0.5290 USD |
| 2022-10-29 |
0.5260 USD |
43,148.5512 GMT |
0.5200 USD |
0.5060 USD |
0.5430 USD |
0.5150 USD |
| 2022-10-28 |
0.4970 USD |
19,543.2890 GMT |
0.4990 USD |
0.4760 USD |
0.5220 USD |
0.5220 USD |
| 2022-10-27 |
0.5190 USD |
32,982.3772 GMT |
0.4950 USD |
0.4900 USD |
0.5480 USD |
0.5050 USD |
| 2022-10-26 |
0.4860 USD |
50,023.4477 GMT |
0.4720 USD |
0.4720 USD |
0.5020 USD |
0.4880 USD |
| 2022-10-25 |
0.4770 USD |
67,531.8898 GMT |
0.4630 USD |
0.4610 USD |
0.4880 USD |
0.4730 USD |
| 2022-10-24 |
0.4680 USD |
12,479.1795 GMT |
0.4810 USD |
0.4640 USD |
0.4810 USD |
0.4680 USD |
| 2022-10-23 |
0.4790 USD |
6,091.9990 GMT |
0.4740 USD |
0.4700 USD |
0.4870 USD |
0.4840 USD |
| 2022-10-22 |
0.4750 USD |
36,435.6612 GMT |
0.4770 USD |
0.4670 USD |
0.4820 USD |
0.4740 USD |
| 2022-10-21 |
0.4840 USD |
94,343.4035 GMT |
0.5020 USD |
0.4600 USD |
0.5020 USD |
0.4770 USD |
| 2022-10-20 |
0.5100 USD |
38,147.3831 GMT |
0.5180 USD |
0.4970 USD |
0.5300 USD |
0.5010 USD |