Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.6710 USD |
18,457.7479 GMT |
0.6480 USD |
0.6350 USD |
0.6880 USD |
0.6740 USD |
| 2022-08-28 |
0.6910 USD |
7,290.5952 GMT |
0.6830 USD |
0.6790 USD |
0.6980 USD |
0.6890 USD |
| 2022-08-27 |
0.6830 USD |
16,724.0687 GMT |
0.7060 USD |
0.6750 USD |
0.7090 USD |
0.6860 USD |
| 2022-08-26 |
0.7440 USD |
29,046.3736 GMT |
0.7860 USD |
0.6960 USD |
0.7920 USD |
0.7030 USD |
| 2022-08-25 |
0.7880 USD |
10,362.0985 GMT |
0.7820 USD |
0.7780 USD |
0.8080 USD |
0.7930 USD |
| 2022-08-24 |
0.7940 USD |
28,893.7706 GMT |
0.7900 USD |
0.7710 USD |
0.8150 USD |
0.7980 USD |
| 2022-08-23 |
0.7750 USD |
35,411.2297 GMT |
0.7820 USD |
0.7420 USD |
0.7980 USD |
0.7980 USD |
| 2022-08-22 |
0.7640 USD |
31,404.9356 GMT |
0.8020 USD |
0.7560 USD |
0.8060 USD |
0.7740 USD |
| 2022-08-21 |
0.8030 USD |
16,617.0634 GMT |
0.8030 USD |
0.7850 USD |
0.8210 USD |
0.8080 USD |
| 2022-08-20 |
0.7890 USD |
6,049.9845 GMT |
0.7780 USD |
0.7700 USD |
0.8140 USD |
0.7930 USD |
| 2022-08-19 |
0.8340 USD |
103,549.2399 GMT |
0.9180 USD |
0.7660 USD |
0.9180 USD |
0.7770 USD |
| 2022-08-18 |
0.9760 USD |
25,751.6215 GMT |
0.9700 USD |
0.9590 USD |
1.0000 USD |
0.9590 USD |
| 2022-08-17 |
1.0230 USD |
93,767.4877 GMT |
1.0760 USD |
0.9650 USD |
1.0970 USD |
0.9710 USD |
| 2022-08-16 |
1.0960 USD |
164,208.9522 GMT |
1.0530 USD |
1.0340 USD |
1.1790 USD |
1.0770 USD |
| 2022-08-15 |
1.0370 USD |
97,257.4868 GMT |
0.9760 USD |
0.9750 USD |
1.1080 USD |
1.0460 USD |
| 2022-08-14 |
0.9970 USD |
55,255.9936 GMT |
0.9790 USD |
0.9630 USD |
1.0200 USD |
0.9840 USD |
| 2022-08-13 |
0.9820 USD |
9,239.5794 GMT |
0.9810 USD |
0.9710 USD |
1.0060 USD |
0.9740 USD |
| 2022-08-12 |
0.9670 USD |
23,948.9476 GMT |
0.9630 USD |
0.9450 USD |
0.9730 USD |
0.9710 USD |
| 2022-08-11 |
0.9870 USD |
69,626.2765 GMT |
0.9830 USD |
0.9640 USD |
1.0110 USD |
0.9640 USD |
| 2022-08-10 |
0.9610 USD |
56,514.6167 GMT |
0.9520 USD |
0.9200 USD |
0.9850 USD |
0.9820 USD |
| 2022-08-09 |
1.0180 USD |
97,351.8929 GMT |
0.9400 USD |
0.9400 USD |
1.0550 USD |
0.9530 USD |
| 2022-08-08 |
0.9510 USD |
40,065.2769 GMT |
0.9350 USD |
0.9330 USD |
0.9780 USD |
0.9330 USD |
| 2022-08-07 |
0.9310 USD |
11,726.9865 GMT |
0.9220 USD |
0.9130 USD |
0.9600 USD |
0.9420 USD |
| 2022-08-06 |
0.9330 USD |
2,298.4792 GMT |
0.9390 USD |
0.9230 USD |
0.9500 USD |
0.9250 USD |
| 2022-08-05 |
0.9320 USD |
26,317.7459 GMT |
0.9110 USD |
0.9110 USD |
0.9530 USD |
0.9340 USD |
| 2022-08-04 |
0.9180 USD |
4,379.7891 GMT |
0.9110 USD |
0.8970 USD |
0.9380 USD |
0.8970 USD |
| 2022-08-03 |
0.9270 USD |
25,140.0518 GMT |
0.9130 USD |
0.8860 USD |
0.9460 USD |
0.9050 USD |
| 2022-08-02 |
0.9290 USD |
32,777.6957 GMT |
0.9500 USD |
0.9010 USD |
0.9680 USD |
0.9280 USD |
| 2022-08-01 |
0.9590 USD |
6,727.5165 GMT |
0.9640 USD |
0.9290 USD |
0.9980 USD |
0.9420 USD |
| 2022-07-31 |
0.9970 USD |
15,953.0872 GMT |
0.9740 USD |
0.9740 USD |
1.0200 USD |
0.9900 USD |
| 2022-07-30 |
1.0060 USD |
49,415.3650 GMT |
0.9880 USD |
0.9700 USD |
1.0540 USD |
0.9810 USD |
| 2022-07-29 |
1.0040 USD |
38,608.1915 GMT |
1.0090 USD |
0.9650 USD |
1.0310 USD |
1.0000 USD |
| 2022-07-28 |
0.9960 USD |
68,945.3088 GMT |
0.9700 USD |
0.9500 USD |
1.0440 USD |
1.0130 USD |
| 2022-07-27 |
0.9100 USD |
47,928.7888 GMT |
0.8990 USD |
0.8800 USD |
0.9630 USD |
0.9630 USD |
| 2022-07-26 |
0.8830 USD |
87,184.9835 GMT |
0.9160 USD |
0.8490 USD |
0.9160 USD |
0.8800 USD |
| 2022-07-25 |
0.9700 USD |
38,214.5868 GMT |
0.9720 USD |
0.9290 USD |
0.9830 USD |
0.9550 USD |
| 2022-07-24 |
0.9870 USD |
59,266.6843 GMT |
0.9530 USD |
0.9530 USD |
1.0720 USD |
0.9780 USD |
| 2022-07-23 |
0.9430 USD |
26,094.8498 GMT |
0.9430 USD |
0.9090 USD |
0.9740 USD |
0.9530 USD |
| 2022-07-22 |
0.9640 USD |
45,315.4050 GMT |
0.9950 USD |
0.9290 USD |
1.0360 USD |
0.9490 USD |
| 2022-07-21 |
0.9830 USD |
88,715.2452 GMT |
0.9850 USD |
0.9440 USD |
1.0330 USD |
0.9970 USD |
| 2022-07-20 |
1.0580 USD |
97,871.0980 GMT |
1.0460 USD |
0.9680 USD |
1.1170 USD |
0.9710 USD |
| 2022-07-19 |
1.0800 USD |
90,441.1087 GMT |
1.1230 USD |
1.0280 USD |
1.1910 USD |
1.0840 USD |
| 2022-07-18 |
1.0670 USD |
86,597.2916 GMT |
0.8960 USD |
0.8960 USD |
1.1440 USD |
1.0970 USD |
| 2022-07-17 |
0.9200 USD |
11,175.1222 GMT |
0.9370 USD |
0.9030 USD |
0.9420 USD |
0.9150 USD |
| 2022-07-16 |
0.9260 USD |
10,534.3865 GMT |
0.9150 USD |
0.8880 USD |
0.9600 USD |
0.9280 USD |
| 2022-07-15 |
0.9340 USD |
29,169.8003 GMT |
0.9410 USD |
0.9170 USD |
0.9530 USD |
0.9190 USD |
| 2022-07-14 |
0.9060 USD |
26,306.5416 GMT |
0.8850 USD |
0.8750 USD |
0.9470 USD |
0.9470 USD |
| 2022-07-13 |
0.8500 USD |
27,865.8013 GMT |
0.8450 USD |
0.8060 USD |
0.8850 USD |
0.8830 USD |
| 2022-07-12 |
0.8500 USD |
22,866.7791 GMT |
0.8300 USD |
0.8300 USD |
0.8710 USD |
0.8500 USD |
| 2022-07-11 |
0.8830 USD |
39,663.4822 GMT |
0.9450 USD |
0.8350 USD |
0.9450 USD |
0.8360 USD |