Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-22 |
0.7690 USD |
29,417.7191 GMT |
0.7620 USD |
0.7390 USD |
0.8040 USD |
0.7540 USD |
| 2022-06-21 |
0.8180 USD |
44,081.4011 GMT |
0.7600 USD |
0.7460 USD |
0.8650 USD |
0.7880 USD |
| 2022-06-20 |
0.7760 USD |
79,114.8137 GMT |
0.7520 USD |
0.7070 USD |
0.8300 USD |
0.7520 USD |
| 2022-06-19 |
0.6790 USD |
83,834.4091 GMT |
0.5980 USD |
0.5850 USD |
0.7840 USD |
0.7560 USD |
| 2022-06-18 |
0.5770 USD |
49,906.0912 GMT |
0.6230 USD |
0.5520 USD |
0.6270 USD |
0.5800 USD |
| 2022-06-17 |
0.6090 USD |
32,064.8134 GMT |
0.5920 USD |
0.5860 USD |
0.6360 USD |
0.6220 USD |
| 2022-06-16 |
0.6290 USD |
47,227.8309 GMT |
0.6810 USD |
0.5840 USD |
0.6940 USD |
0.5880 USD |
| 2022-06-15 |
0.6120 USD |
56,759.1642 GMT |
0.6340 USD |
0.5670 USD |
0.6820 USD |
0.6770 USD |
| 2022-06-14 |
0.6370 USD |
51,503.5963 GMT |
0.5910 USD |
0.5640 USD |
0.7010 USD |
0.6100 USD |
| 2022-06-13 |
0.5890 USD |
75,406.2447 GMT |
0.6720 USD |
0.5370 USD |
0.6720 USD |
0.5790 USD |
| 2022-06-12 |
0.7210 USD |
33,719.3854 GMT |
0.7990 USD |
0.6730 USD |
0.8000 USD |
0.6950 USD |
| 2022-06-11 |
0.8300 USD |
53,410.7802 GMT |
0.9050 USD |
0.7700 USD |
0.9310 USD |
0.8150 USD |
| 2022-06-10 |
0.9500 USD |
24,150.8129 GMT |
0.9920 USD |
0.8900 USD |
1.0220 USD |
0.9100 USD |
| 2022-06-09 |
0.9950 USD |
11,452.8993 GMT |
0.9620 USD |
0.9560 USD |
1.0330 USD |
0.9840 USD |
| 2022-06-08 |
0.9920 USD |
37,088.0446 GMT |
0.9710 USD |
0.9380 USD |
1.0530 USD |
0.9820 USD |
| 2022-06-07 |
0.9610 USD |
19,848.9825 GMT |
1.0070 USD |
0.9380 USD |
1.0090 USD |
0.9500 USD |
| 2022-06-06 |
1.0170 USD |
62,823.7227 GMT |
0.9390 USD |
0.9380 USD |
1.0880 USD |
0.9980 USD |
| 2022-06-05 |
0.9420 USD |
19,703.4907 GMT |
0.9940 USD |
0.9120 USD |
0.9950 USD |
0.9400 USD |
| 2022-06-04 |
1.0020 USD |
9,072.3815 GMT |
1.0200 USD |
0.9900 USD |
1.0200 USD |
1.0060 USD |
| 2022-06-03 |
1.0170 USD |
16,655.1826 GMT |
1.0540 USD |
0.9870 USD |
1.0700 USD |
1.0140 USD |
| 2022-06-02 |
1.0120 USD |
16,906.7107 GMT |
1.0160 USD |
0.9310 USD |
1.0800 USD |
1.0580 USD |
| 2022-06-01 |
1.0420 USD |
80,587.7576 GMT |
1.1780 USD |
0.7950 USD |
1.1920 USD |
1.0050 USD |
| 2022-05-31 |
1.2020 USD |
38,428.9516 GMT |
1.2540 USD |
1.1210 USD |
1.2880 USD |
1.1830 USD |
| 2022-05-30 |
1.1890 USD |
61,486.4467 GMT |
1.0780 USD |
1.0500 USD |
1.3000 USD |
1.2690 USD |
| 2022-05-29 |
1.0400 USD |
57,233.6052 GMT |
1.0400 USD |
0.8700 USD |
1.1420 USD |
1.0740 USD |
| 2022-05-28 |
1.0400 USD |
37,059.1502 GMT |
1.0300 USD |
0.9940 USD |
1.0790 USD |
1.0380 USD |
| 2022-05-27 |
0.9890 USD |
65,759.5748 GMT |
0.8970 USD |
0.8310 USD |
1.1470 USD |
1.0550 USD |
| 2022-05-26 |
1.0590 USD |
278,627.0497 GMT |
1.3830 USD |
0.8510 USD |
1.3830 USD |
0.9380 USD |
| 2022-05-25 |
1.3880 USD |
37,492.1635 GMT |
1.3900 USD |
1.3600 USD |
1.4720 USD |
1.3760 USD |
| 2022-05-24 |
1.3340 USD |
62,872.0993 GMT |
1.3720 USD |
1.2890 USD |
1.4120 USD |
1.3960 USD |
| 2022-05-23 |
1.4650 USD |
23,154.6111 GMT |
1.4160 USD |
1.3870 USD |
1.5330 USD |
1.4820 USD |
| 2022-05-22 |
1.4090 USD |
65,632.7168 GMT |
1.3600 USD |
1.3490 USD |
1.4430 USD |
1.4150 USD |
| 2022-05-21 |
1.3530 USD |
97,749.5190 GMT |
1.3600 USD |
1.2000 USD |
1.4290 USD |
1.3460 USD |
| 2022-05-20 |
1.4250 USD |
98,036.3225 GMT |
1.4980 USD |
1.2990 USD |
1.5790 USD |
1.3490 USD |
| 2022-05-19 |
1.3750 USD |
52,586.8442 GMT |
1.3810 USD |
1.2720 USD |
1.5630 USD |
1.5210 USD |
| 2022-05-18 |
1.4980 USD |
71,009.6551 GMT |
1.5940 USD |
1.3630 USD |
1.6430 USD |
1.4180 USD |
| 2022-05-17 |
1.5450 USD |
133,466.7523 GMT |
1.4520 USD |
1.4370 USD |
1.6890 USD |
1.5940 USD |
| 2022-05-16 |
1.4700 USD |
33,298.8221 GMT |
1.6000 USD |
1.3940 USD |
1.6000 USD |
1.4430 USD |
| 2022-05-15 |
1.5170 USD |
161,518.2589 GMT |
1.5250 USD |
1.4010 USD |
2.2520 USD |
1.5310 USD |
| 2022-05-14 |
1.3930 USD |
54,812.0050 GMT |
1.6500 USD |
1.2620 USD |
1.6500 USD |
1.5400 USD |
| 2022-05-13 |
1.7140 USD |
95,240.9120 GMT |
1.1710 USD |
1.1710 USD |
2.4250 USD |
1.6550 USD |
| 2022-05-12 |
1.1300 USD |
62,348.9334 GMT |
1.3280 USD |
0.8880 USD |
1.4700 USD |
1.0960 USD |
| 2022-05-11 |
1.5000 USD |
80,153.7009 GMT |
1.8030 USD |
1.1830 USD |
1.8730 USD |
1.4250 USD |
| 2022-05-10 |
1.8740 USD |
172,428.0158 GMT |
1.7640 USD |
1.6350 USD |
2.1870 USD |
1.7580 USD |
| 2022-05-09 |
2.3230 USD |
173,375.3286 GMT |
2.7350 USD |
1.9740 USD |
2.7450 USD |
1.9740 USD |
| 2022-05-08 |
2.6480 USD |
68,025.1926 GMT |
2.5550 USD |
2.4660 USD |
2.7740 USD |
2.6800 USD |
| 2022-05-07 |
2.6620 USD |
100,254.6602 GMT |
2.5030 USD |
2.3940 USD |
2.8500 USD |
2.5660 USD |
| 2022-05-06 |
2.5060 USD |
196,296.5705 GMT |
2.7230 USD |
2.3470 USD |
2.7280 USD |
2.5230 USD |
| 2022-05-05 |
2.8820 USD |
181,152.4914 GMT |
3.3090 USD |
2.5410 USD |
3.3880 USD |
2.7330 USD |
| 2022-05-04 |
3.3110 USD |
216,976.7850 GMT |
3.2440 USD |
3.1790 USD |
4.5000 USD |
3.2940 USD |