Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.1110 USD |
54,784.0131 GMT |
0.1110 USD |
0.1090 USD |
0.1140 USD |
0.1120 USD |
| 2024-08-12 |
0.1090 USD |
113,390.0151 GMT |
0.1060 USD |
0.1050 USD |
0.1120 USD |
0.1090 USD |
| 2024-08-11 |
0.1120 USD |
74,807.1685 GMT |
0.1140 USD |
0.1050 USD |
0.1160 USD |
0.1050 USD |
| 2024-08-10 |
0.1110 USD |
9,712.1135 GMT |
0.1110 USD |
0.1100 USD |
0.1130 USD |
0.1130 USD |
| 2024-08-09 |
0.1110 USD |
4,378.2145 GMT |
0.1120 USD |
0.1100 USD |
0.1130 USD |
0.1100 USD |
| 2024-08-08 |
0.1050 USD |
87,684.6345 GMT |
0.1030 USD |
0.1030 USD |
0.1080 USD |
0.1080 USD |
| 2024-08-07 |
0.1030 USD |
52,552.9701 GMT |
0.1020 USD |
0.0990 USD |
0.1070 USD |
0.0990 USD |
| 2024-08-06 |
0.1000 USD |
94,502.1624 GMT |
0.0970 USD |
0.0970 USD |
0.1040 USD |
0.1040 USD |
| 2024-08-05 |
0.0940 USD |
836,429.7571 GMT |
0.1070 USD |
0.0850 USD |
0.1180 USD |
0.0940 USD |
| 2024-08-04 |
0.1180 USD |
114,486.3564 GMT |
0.1200 USD |
0.1060 USD |
0.1220 USD |
0.1100 USD |
| 2024-08-03 |
0.1270 USD |
12,678.8411 GMT |
0.1320 USD |
0.1220 USD |
0.1320 USD |
0.1220 USD |
| 2024-08-02 |
0.1370 USD |
29,991.7687 GMT |
0.1420 USD |
0.1320 USD |
0.1420 USD |
0.1340 USD |
| 2024-08-01 |
0.1380 USD |
9,040.1408 GMT |
0.1420 USD |
0.1340 USD |
0.1450 USD |
0.1360 USD |
| 2024-07-31 |
0.1460 USD |
6,355.4831 GMT |
0.1460 USD |
0.1430 USD |
0.1490 USD |
0.1430 USD |
| 2024-07-30 |
0.1440 USD |
24,171.9151 GMT |
0.1480 USD |
0.1430 USD |
0.1510 USD |
0.1460 USD |
| 2024-07-29 |
0.1510 USD |
9,355.1723 GMT |
0.1500 USD |
0.1490 USD |
0.1540 USD |
0.1490 USD |
| 2024-07-28 |
0.1510 USD |
13,136.3131 GMT |
0.1520 USD |
0.1480 USD |
0.1540 USD |
0.1490 USD |
| 2024-07-27 |
0.1520 USD |
4,318.0459 GMT |
0.1530 USD |
0.1500 USD |
0.1540 USD |
0.1530 USD |
| 2024-07-26 |
0.1480 USD |
7,190.2325 GMT |
0.1440 USD |
0.1440 USD |
0.1510 USD |
0.1510 USD |
| 2024-07-25 |
0.1410 USD |
14,107.2213 GMT |
0.1470 USD |
0.1380 USD |
0.1470 USD |
0.1420 USD |
| 2024-07-24 |
0.1500 USD |
7,618.6016 GMT |
0.1460 USD |
0.1460 USD |
0.1510 USD |
0.1480 USD |
| 2024-07-23 |
0.1480 USD |
72,488.5333 GMT |
0.1540 USD |
0.1450 USD |
0.1560 USD |
0.1470 USD |
| 2024-07-22 |
0.1570 USD |
38,435.5335 GMT |
0.1610 USD |
0.1530 USD |
0.1620 USD |
0.1530 USD |
| 2024-07-21 |
0.1560 USD |
19,970.2097 GMT |
0.1590 USD |
0.1520 USD |
0.1600 USD |
0.1590 USD |
| 2024-07-20 |
0.1580 USD |
21,675.4167 GMT |
0.1580 USD |
0.1570 USD |
0.1600 USD |
0.1580 USD |
| 2024-07-19 |
0.1550 USD |
29,547.9313 GMT |
0.1540 USD |
0.1500 USD |
0.1600 USD |
0.1600 USD |
| 2024-07-18 |
0.1580 USD |
19,375.5211 GMT |
0.1560 USD |
0.1510 USD |
0.1600 USD |
0.1530 USD |
| 2024-07-17 |
0.1570 USD |
10,626.3729 GMT |
0.1570 USD |
0.1540 USD |
0.1590 USD |
0.1570 USD |
| 2024-07-16 |
0.1560 USD |
50,854.4943 GMT |
0.1570 USD |
0.1480 USD |
0.1590 USD |
0.1560 USD |
| 2024-07-15 |
0.1500 USD |
16,119.3203 GMT |
0.1500 USD |
0.1480 USD |
0.1550 USD |
0.1550 USD |
| 2024-07-14 |
0.1480 USD |
11,752.3335 GMT |
0.1490 USD |
0.1460 USD |
0.1490 USD |
0.1460 USD |
| 2024-07-13 |
0.1480 USD |
12,781.6702 GMT |
0.1460 USD |
0.1460 USD |
0.1510 USD |
0.1500 USD |
| 2024-07-12 |
0.1420 USD |
15,157.2114 GMT |
0.1430 USD |
0.1410 USD |
0.1450 USD |
0.1440 USD |
| 2024-07-11 |
0.1440 USD |
20,907.8638 GMT |
0.1420 USD |
0.1410 USD |
0.1480 USD |
0.1420 USD |
| 2024-07-10 |
0.1400 USD |
59,421.8660 GMT |
0.1390 USD |
0.1380 USD |
0.1440 USD |
0.1410 USD |
| 2024-07-09 |
0.1370 USD |
12,199.2850 GMT |
0.1340 USD |
0.1330 USD |
0.1390 USD |
0.1390 USD |
| 2024-07-08 |
0.1320 USD |
28,861.6195 GMT |
0.1300 USD |
0.1260 USD |
0.1390 USD |
0.1340 USD |
| 2024-07-07 |
0.1350 USD |
30,150.5163 GMT |
0.1380 USD |
0.1310 USD |
0.1390 USD |
0.1330 USD |
| 2024-07-06 |
0.1340 USD |
28,013.0857 GMT |
0.1290 USD |
0.1280 USD |
0.1400 USD |
0.1390 USD |
| 2024-07-05 |
0.1190 USD |
196,056.1429 GMT |
0.1320 USD |
0.1140 USD |
0.1320 USD |
0.1290 USD |
| 2024-07-04 |
0.1400 USD |
116,884.9951 GMT |
0.1540 USD |
0.1360 USD |
0.1540 USD |
0.1360 USD |
| 2024-07-03 |
0.1560 USD |
24,776.6898 GMT |
0.1610 USD |
0.1540 USD |
0.1610 USD |
0.1550 USD |
| 2024-07-02 |
0.1600 USD |
13,381.8086 GMT |
0.1600 USD |
0.1580 USD |
0.1630 USD |
0.1620 USD |
| 2024-07-01 |
0.1620 USD |
57,743.0470 GMT |
0.1660 USD |
0.1570 USD |
0.1670 USD |
0.1610 USD |
| 2024-06-30 |
0.1610 USD |
26,985.7688 GMT |
0.1620 USD |
0.1600 USD |
0.1640 USD |
0.1620 USD |
| 2024-06-29 |
0.1640 USD |
31,056.1459 GMT |
0.1640 USD |
0.1620 USD |
0.1680 USD |
0.1620 USD |
| 2024-06-28 |
0.1670 USD |
26,109.7608 GMT |
0.1680 USD |
0.1640 USD |
0.1700 USD |
0.1640 USD |
| 2024-06-27 |
0.1670 USD |
66,254.4159 GMT |
0.1640 USD |
0.1620 USD |
0.1700 USD |
0.1680 USD |
| 2024-06-26 |
0.1650 USD |
33,246.9822 GMT |
0.1670 USD |
0.1620 USD |
0.1690 USD |
0.1660 USD |
| 2024-06-25 |
0.1660 USD |
39,441.1245 GMT |
0.1630 USD |
0.1630 USD |
0.1700 USD |
0.1700 USD |