Identifier on Kraken: GMTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-25 |
0.1660 USD |
39,441.1245 GMT |
0.1630 USD |
0.1630 USD |
0.1700 USD |
0.1700 USD |
2024-06-24 |
0.1560 USD |
57,309.4407 GMT |
0.1600 USD |
0.1500 USD |
0.1630 USD |
0.1630 USD |
2024-06-23 |
0.1590 USD |
87,339.8085 GMT |
0.1630 USD |
0.1580 USD |
0.1650 USD |
0.1590 USD |
2024-06-22 |
0.1630 USD |
54,330.9252 GMT |
0.1640 USD |
0.1620 USD |
0.1650 USD |
0.1630 USD |
2024-06-21 |
0.1660 USD |
7,634.8475 GMT |
0.1660 USD |
0.1630 USD |
0.1700 USD |
0.1650 USD |
2024-06-20 |
0.1640 USD |
13,546.6600 GMT |
0.1640 USD |
0.1630 USD |
0.1710 USD |
0.1670 USD |
2024-06-19 |
0.1630 USD |
49,950.2154 GMT |
0.1600 USD |
0.1600 USD |
0.1670 USD |
0.1640 USD |
2024-06-18 |
0.1530 USD |
34,884.1568 GMT |
0.1720 USD |
0.1480 USD |
0.1720 USD |
0.1540 USD |
2024-06-17 |
0.1770 USD |
40,292.7773 GMT |
0.1940 USD |
0.1720 USD |
0.1940 USD |
0.1730 USD |
2024-06-16 |
0.1920 USD |
9,776.7558 GMT |
0.1930 USD |
0.1900 USD |
0.1950 USD |
0.1950 USD |
2024-06-15 |
0.1900 USD |
10,567.6815 GMT |
0.1910 USD |
0.1900 USD |
0.1940 USD |
0.1930 USD |
2024-06-14 |
0.1910 USD |
35,391.1634 GMT |
0.1930 USD |
0.1830 USD |
0.1980 USD |
0.1920 USD |
2024-06-13 |
0.1940 USD |
10,128.5145 GMT |
0.1990 USD |
0.1910 USD |
0.1990 USD |
0.1930 USD |
2024-06-12 |
0.2000 USD |
38,524.3724 GMT |
0.1890 USD |
0.1860 USD |
0.2050 USD |
0.2000 USD |
2024-06-11 |
0.1910 USD |
61,700.5153 GMT |
0.2010 USD |
0.1870 USD |
0.2010 USD |
0.1910 USD |
2024-06-10 |
0.2030 USD |
14,780.2914 GMT |
0.2050 USD |
0.1980 USD |
0.2070 USD |
0.2000 USD |
2024-06-09 |
0.2020 USD |
7,099.6342 GMT |
0.2010 USD |
0.1990 USD |
0.2070 USD |
0.2070 USD |
2024-06-08 |
0.2040 USD |
36,367.6400 GMT |
0.2140 USD |
0.2000 USD |
0.2150 USD |
0.2010 USD |
2024-06-07 |
0.2160 USD |
109,415.2707 GMT |
0.2360 USD |
0.1980 USD |
0.2400 USD |
0.2160 USD |
2024-06-06 |
0.2380 USD |
12,224.5109 GMT |
0.2440 USD |
0.2330 USD |
0.2460 USD |
0.2380 USD |
2024-06-05 |
0.2410 USD |
54,782.0199 GMT |
0.2390 USD |
0.2390 USD |
0.2450 USD |
0.2450 USD |
2024-06-04 |
0.2360 USD |
13,850.1248 GMT |
0.2360 USD |
0.2330 USD |
0.2380 USD |
0.2370 USD |
2024-06-03 |
0.2400 USD |
13,988.3694 GMT |
0.2330 USD |
0.2310 USD |
0.2470 USD |
0.2380 USD |
2024-06-02 |
0.2370 USD |
14,450.6246 GMT |
0.2400 USD |
0.2340 USD |
0.2440 USD |
0.2340 USD |
2024-06-01 |
0.2360 USD |
28,207.3460 GMT |
0.2330 USD |
0.2320 USD |
0.2400 USD |
0.2400 USD |
2024-05-31 |
0.2290 USD |
32,659.6566 GMT |
0.2310 USD |
0.2280 USD |
0.2350 USD |
0.2330 USD |
2024-05-30 |
0.2320 USD |
38,722.8354 GMT |
0.2340 USD |
0.2240 USD |
0.2390 USD |
0.2320 USD |
2024-05-29 |
0.2380 USD |
56,082.7485 GMT |
0.2390 USD |
0.2340 USD |
0.2430 USD |
0.2340 USD |
2024-05-28 |
0.2350 USD |
20,231.9302 GMT |
0.2380 USD |
0.2300 USD |
0.2420 USD |
0.2400 USD |
2024-05-27 |
0.2380 USD |
11,746.1954 GMT |
0.2330 USD |
0.2320 USD |
0.2410 USD |
0.2390 USD |
2024-05-26 |
0.2340 USD |
17,808.8484 GMT |
0.2380 USD |
0.2320 USD |
0.2380 USD |
0.2340 USD |
2024-05-25 |
0.2360 USD |
26,689.8304 GMT |
0.2290 USD |
0.2290 USD |
0.2390 USD |
0.2370 USD |
2024-05-24 |
0.2270 USD |
23,207.1137 GMT |
0.2290 USD |
0.2210 USD |
0.2350 USD |
0.2270 USD |
2024-05-23 |
0.2300 USD |
232,405.3184 GMT |
0.2290 USD |
0.2110 USD |
0.2440 USD |
0.2280 USD |
2024-05-22 |
0.2280 USD |
12,656.2505 GMT |
0.2310 USD |
0.2240 USD |
0.2330 USD |
0.2290 USD |
2024-05-21 |
0.2290 USD |
49,538.1435 GMT |
0.2310 USD |
0.2260 USD |
0.2330 USD |
0.2290 USD |
2024-05-20 |
0.2220 USD |
53,633.1416 GMT |
0.2090 USD |
0.2060 USD |
0.2310 USD |
0.2300 USD |
2024-05-19 |
0.2150 USD |
16,417.3645 GMT |
0.2230 USD |
0.2100 USD |
0.2230 USD |
0.2110 USD |
2024-05-18 |
0.2230 USD |
34,466.3243 GMT |
0.2240 USD |
0.2200 USD |
0.2260 USD |
0.2230 USD |
2024-05-17 |
0.2200 USD |
6,467.6631 GMT |
0.2150 USD |
0.2150 USD |
0.2260 USD |
0.2230 USD |
2024-05-16 |
0.2170 USD |
32,375.0855 GMT |
0.2180 USD |
0.2140 USD |
0.2220 USD |
0.2170 USD |
2024-05-15 |
0.2090 USD |
63,707.3719 GMT |
0.2030 USD |
0.2010 USD |
0.2190 USD |
0.2170 USD |
2024-05-14 |
0.2060 USD |
14,412.0068 GMT |
0.2080 USD |
0.2020 USD |
0.2100 USD |
0.2030 USD |
2024-05-13 |
0.2080 USD |
20,424.4386 GMT |
0.2080 USD |
0.1990 USD |
0.2140 USD |
0.2100 USD |
2024-05-12 |
0.2110 USD |
9,052.4611 GMT |
0.2120 USD |
0.2080 USD |
0.2140 USD |
0.2080 USD |
2024-05-11 |
0.2130 USD |
8,756.6955 GMT |
0.2120 USD |
0.2120 USD |
0.2150 USD |
0.2140 USD |
2024-05-10 |
0.2220 USD |
12,730.2263 GMT |
0.2230 USD |
0.2120 USD |
0.2290 USD |
0.2120 USD |
2024-05-09 |
0.2190 USD |
9,418.0602 GMT |
0.2140 USD |
0.2120 USD |
0.2240 USD |
0.2230 USD |
2024-05-08 |
0.2160 USD |
31,895.6190 GMT |
0.2150 USD |
0.2110 USD |
0.2190 USD |
0.2160 USD |
2024-05-07 |
0.2190 USD |
4,978.4601 GMT |
0.2210 USD |
0.2170 USD |
0.2240 USD |
0.2190 USD |