Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1210 USD |
39,588.0518 GMT |
0.1220 USD |
0.1170 USD |
0.1260 USD |
0.1200 USD |
| 2024-10-02 |
0.1260 USD |
91,580.2490 GMT |
0.1300 USD |
0.1250 USD |
0.1320 USD |
0.1280 USD |
| 2024-10-01 |
0.1370 USD |
172,023.9631 GMT |
0.1420 USD |
0.1250 USD |
0.1500 USD |
0.1270 USD |
| 2024-09-30 |
0.1570 USD |
599,054.2854 GMT |
0.1630 USD |
0.1400 USD |
0.1700 USD |
0.1410 USD |
| 2024-09-29 |
0.1550 USD |
136,502.3869 GMT |
0.1560 USD |
0.1500 USD |
0.1620 USD |
0.1610 USD |
| 2024-09-28 |
0.1560 USD |
38,902.2583 GMT |
0.1590 USD |
0.1530 USD |
0.1640 USD |
0.1550 USD |
| 2024-09-27 |
0.1590 USD |
70,450.1686 GMT |
0.1570 USD |
0.1560 USD |
0.1610 USD |
0.1600 USD |
| 2024-09-26 |
0.1570 USD |
76,933.0470 GMT |
0.1570 USD |
0.1540 USD |
0.1610 USD |
0.1570 USD |
| 2024-09-25 |
0.1580 USD |
55,274.6977 GMT |
0.1570 USD |
0.1560 USD |
0.1610 USD |
0.1570 USD |
| 2024-09-24 |
0.1530 USD |
82,327.3486 GMT |
0.1470 USD |
0.1440 USD |
0.1580 USD |
0.1550 USD |
| 2024-09-23 |
0.1430 USD |
55,088.9737 GMT |
0.1370 USD |
0.1340 USD |
0.1540 USD |
0.1490 USD |
| 2024-09-22 |
0.1390 USD |
12,750.0071 GMT |
0.1400 USD |
0.1370 USD |
0.1410 USD |
0.1370 USD |
| 2024-09-21 |
0.1380 USD |
60,119.9343 GMT |
0.1370 USD |
0.1340 USD |
0.1410 USD |
0.1400 USD |
| 2024-09-20 |
0.1330 USD |
54,641.2908 GMT |
0.1330 USD |
0.1290 USD |
0.1390 USD |
0.1370 USD |
| 2024-09-19 |
0.1290 USD |
99,600.9138 GMT |
0.1280 USD |
0.1270 USD |
0.1330 USD |
0.1310 USD |
| 2024-09-18 |
0.1220 USD |
80,696.2009 GMT |
0.1240 USD |
0.1190 USD |
0.1260 USD |
0.1240 USD |
| 2024-09-17 |
0.1240 USD |
83,841.8794 GMT |
0.1230 USD |
0.1220 USD |
0.1260 USD |
0.1250 USD |
| 2024-09-16 |
0.1260 USD |
141,042.7160 GMT |
0.1310 USD |
0.1230 USD |
0.1310 USD |
0.1230 USD |
| 2024-09-15 |
0.1340 USD |
129,133.3993 GMT |
0.1360 USD |
0.1310 USD |
0.1390 USD |
0.1320 USD |
| 2024-09-14 |
0.1360 USD |
68,539.3950 GMT |
0.1370 USD |
0.1330 USD |
0.1370 USD |
0.1360 USD |
| 2024-09-13 |
0.1370 USD |
77,941.2662 GMT |
0.1400 USD |
0.1340 USD |
0.1400 USD |
0.1380 USD |
| 2024-09-12 |
0.1420 USD |
49,136.1598 GMT |
0.1460 USD |
0.1390 USD |
0.1460 USD |
0.1400 USD |
| 2024-09-11 |
0.1440 USD |
299,298.4513 GMT |
0.1460 USD |
0.1410 USD |
0.1530 USD |
0.1480 USD |
| 2024-09-10 |
0.1390 USD |
125,384.8318 GMT |
0.1310 USD |
0.1300 USD |
0.1500 USD |
0.1470 USD |
| 2024-09-09 |
0.1250 USD |
151,587.6039 GMT |
0.1170 USD |
0.1170 USD |
0.1340 USD |
0.1330 USD |
| 2024-09-08 |
0.1140 USD |
61,539.2529 GMT |
0.1130 USD |
0.1130 USD |
0.1160 USD |
0.1160 USD |
| 2024-09-07 |
0.1110 USD |
81,232.5704 GMT |
0.1100 USD |
0.1100 USD |
0.1130 USD |
0.1110 USD |
| 2024-09-06 |
0.1140 USD |
38,872.3055 GMT |
0.1170 USD |
0.1100 USD |
0.1180 USD |
0.1100 USD |
| 2024-09-05 |
0.1270 USD |
134,297.8565 GMT |
0.1250 USD |
0.1170 USD |
0.1330 USD |
0.1180 USD |
| 2024-09-04 |
0.1240 USD |
93,679.4870 GMT |
0.1140 USD |
0.1090 USD |
0.1320 USD |
0.1280 USD |
| 2024-09-03 |
0.1150 USD |
24,787.8414 GMT |
0.1170 USD |
0.1130 USD |
0.1180 USD |
0.1130 USD |
| 2024-09-02 |
0.1110 USD |
29,964.5504 GMT |
0.1110 USD |
0.1090 USD |
0.1150 USD |
0.1150 USD |
| 2024-09-01 |
0.1130 USD |
23,734.7850 GMT |
0.1140 USD |
0.1100 USD |
0.1150 USD |
0.1100 USD |
| 2024-08-31 |
0.1160 USD |
8,646.1218 GMT |
0.1180 USD |
0.1150 USD |
0.1180 USD |
0.1160 USD |
| 2024-08-30 |
0.1200 USD |
20,240.0500 GMT |
0.1230 USD |
0.1170 USD |
0.1230 USD |
0.1190 USD |
| 2024-08-29 |
0.1250 USD |
46,001.8774 GMT |
0.1270 USD |
0.1250 USD |
0.1310 USD |
0.1260 USD |
| 2024-08-28 |
0.1270 USD |
22,071.2437 GMT |
0.1270 USD |
0.1230 USD |
0.1370 USD |
0.1250 USD |
| 2024-08-27 |
0.1360 USD |
25,212.5013 GMT |
0.1370 USD |
0.1340 USD |
0.1420 USD |
0.1370 USD |
| 2024-08-26 |
0.1360 USD |
26,250.5668 GMT |
0.1410 USD |
0.1330 USD |
0.1410 USD |
0.1350 USD |
| 2024-08-25 |
0.1370 USD |
29,153.7214 GMT |
0.1400 USD |
0.1350 USD |
0.1410 USD |
0.1410 USD |
| 2024-08-24 |
0.1410 USD |
31,331.6707 GMT |
0.1360 USD |
0.1340 USD |
0.1440 USD |
0.1410 USD |
| 2024-08-23 |
0.1330 USD |
163,965.4395 GMT |
0.1260 USD |
0.1260 USD |
0.1380 USD |
0.1380 USD |
| 2024-08-22 |
0.1210 USD |
179,053.8099 GMT |
0.1180 USD |
0.1170 USD |
0.1250 USD |
0.1250 USD |
| 2024-08-21 |
0.1150 USD |
114,640.4774 GMT |
0.1140 USD |
0.1130 USD |
0.1200 USD |
0.1190 USD |
| 2024-08-20 |
0.1100 USD |
16,896.4162 GMT |
0.1100 USD |
0.1090 USD |
0.1130 USD |
0.1110 USD |
| 2024-08-19 |
0.1070 USD |
56,556.6958 GMT |
0.1090 USD |
0.1060 USD |
0.1090 USD |
0.1090 USD |
| 2024-08-18 |
0.1090 USD |
31,734.9613 GMT |
0.1080 USD |
0.1060 USD |
0.1110 USD |
0.1100 USD |
| 2024-08-17 |
0.1070 USD |
46,351.4535 GMT |
0.1070 USD |
0.1070 USD |
0.1080 USD |
0.1070 USD |
| 2024-08-16 |
0.1070 USD |
6,345.4104 GMT |
0.1070 USD |
0.1060 USD |
0.1100 USD |
0.1080 USD |
| 2024-08-15 |
0.1100 USD |
60,616.0162 GMT |
0.1100 USD |
0.1060 USD |
0.1140 USD |
0.1080 USD |