Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2260 USD |
20,997.3892 GMT |
0.2290 USD |
0.2220 USD |
0.2360 USD |
0.2240 USD |
| 2024-05-05 |
0.2260 USD |
9,338.8695 GMT |
0.2250 USD |
0.2210 USD |
0.2310 USD |
0.2270 USD |
| 2024-05-04 |
0.2260 USD |
30,318.9138 GMT |
0.2270 USD |
0.2250 USD |
0.2300 USD |
0.2270 USD |
| 2024-05-03 |
0.2230 USD |
10,996.4438 GMT |
0.2190 USD |
0.2170 USD |
0.2300 USD |
0.2300 USD |
| 2024-05-02 |
0.2150 USD |
29,163.9394 GMT |
0.2130 USD |
0.2080 USD |
0.2210 USD |
0.2210 USD |
| 2024-05-01 |
0.2060 USD |
68,776.0926 GMT |
0.2150 USD |
0.2010 USD |
0.2170 USD |
0.2120 USD |
| 2024-04-30 |
0.2190 USD |
19,728.3296 GMT |
0.2310 USD |
0.2090 USD |
0.2340 USD |
0.2120 USD |
| 2024-04-29 |
0.2320 USD |
7,956.5005 GMT |
0.2390 USD |
0.2290 USD |
0.2410 USD |
0.2300 USD |
| 2024-04-28 |
0.2430 USD |
18,626.9494 GMT |
0.2440 USD |
0.2380 USD |
0.2480 USD |
0.2380 USD |
| 2024-04-27 |
0.2350 USD |
40,949.6750 GMT |
0.2410 USD |
0.2310 USD |
0.2450 USD |
0.2420 USD |
| 2024-04-26 |
0.2430 USD |
79,315.1427 GMT |
0.2460 USD |
0.2420 USD |
0.2480 USD |
0.2420 USD |
| 2024-04-25 |
0.2430 USD |
23,570.3157 GMT |
0.2470 USD |
0.2370 USD |
0.2530 USD |
0.2480 USD |
| 2024-04-24 |
0.2570 USD |
39,541.2426 GMT |
0.2630 USD |
0.2470 USD |
0.2680 USD |
0.2470 USD |
| 2024-04-23 |
0.2600 USD |
94,392.9469 GMT |
0.2570 USD |
0.2520 USD |
0.2650 USD |
0.2630 USD |
| 2024-04-22 |
0.2520 USD |
62,858.7742 GMT |
0.2530 USD |
0.2470 USD |
0.2560 USD |
0.2560 USD |
| 2024-04-21 |
0.2510 USD |
42,600.9674 GMT |
0.2550 USD |
0.2440 USD |
0.2570 USD |
0.2490 USD |
| 2024-04-20 |
0.2490 USD |
45,132.8441 GMT |
0.2350 USD |
0.2340 USD |
0.2570 USD |
0.2570 USD |
| 2024-04-19 |
0.2360 USD |
38,929.3694 GMT |
0.2390 USD |
0.2170 USD |
0.2410 USD |
0.2400 USD |
| 2024-04-18 |
0.2320 USD |
27,211.0199 GMT |
0.2340 USD |
0.2240 USD |
0.2400 USD |
0.2380 USD |
| 2024-04-17 |
0.2310 USD |
69,474.4450 GMT |
0.2310 USD |
0.2230 USD |
0.2410 USD |
0.2350 USD |
| 2024-04-16 |
0.2310 USD |
56,279.0647 GMT |
0.2330 USD |
0.2190 USD |
0.2360 USD |
0.2330 USD |
| 2024-04-15 |
0.2540 USD |
280,364.5222 GMT |
0.2610 USD |
0.2310 USD |
0.2720 USD |
0.2330 USD |
| 2024-04-14 |
0.2490 USD |
99,511.9921 GMT |
0.2460 USD |
0.2310 USD |
0.2630 USD |
0.2510 USD |
| 2024-04-13 |
0.2480 USD |
982,369.9168 GMT |
0.2420 USD |
0.2100 USD |
0.3160 USD |
0.2160 USD |
| 2024-04-12 |
0.2540 USD |
289,382.2491 GMT |
0.2850 USD |
0.2160 USD |
0.2930 USD |
0.2410 USD |
| 2024-04-11 |
0.2890 USD |
33,646.8381 GMT |
0.2920 USD |
0.2810 USD |
0.3000 USD |
0.2820 USD |
| 2024-04-10 |
0.2910 USD |
324,674.2014 GMT |
0.3020 USD |
0.2840 USD |
0.3030 USD |
0.2920 USD |
| 2024-04-09 |
0.3110 USD |
158,396.6547 GMT |
0.3330 USD |
0.3020 USD |
0.3350 USD |
0.3060 USD |
| 2024-04-08 |
0.3310 USD |
48,974.3274 GMT |
0.3190 USD |
0.3150 USD |
0.3360 USD |
0.3340 USD |
| 2024-04-07 |
0.3140 USD |
27,666.5451 GMT |
0.3070 USD |
0.3070 USD |
0.3220 USD |
0.3160 USD |
| 2024-04-06 |
0.3080 USD |
136,287.4897 GMT |
0.3060 USD |
0.3020 USD |
0.3130 USD |
0.3060 USD |
| 2024-04-05 |
0.3050 USD |
21,060.8127 GMT |
0.3090 USD |
0.2930 USD |
0.3110 USD |
0.3080 USD |
| 2024-04-04 |
0.3120 USD |
141,128.2596 GMT |
0.2980 USD |
0.2940 USD |
0.3180 USD |
0.3050 USD |
| 2024-04-03 |
0.3020 USD |
72,530.2672 GMT |
0.3060 USD |
0.2930 USD |
0.3150 USD |
0.2980 USD |
| 2024-04-02 |
0.3180 USD |
57,033.0580 GMT |
0.3420 USD |
0.3070 USD |
0.3420 USD |
0.3090 USD |
| 2024-04-01 |
0.3500 USD |
155,191.9593 GMT |
0.3700 USD |
0.3310 USD |
0.3830 USD |
0.3380 USD |
| 2024-03-31 |
0.3650 USD |
184,604.7236 GMT |
0.3660 USD |
0.3610 USD |
0.3780 USD |
0.3700 USD |
| 2024-03-30 |
0.3740 USD |
248,710.0547 GMT |
0.3980 USD |
0.3710 USD |
0.4020 USD |
0.3720 USD |
| 2024-03-29 |
0.3830 USD |
263,531.9003 GMT |
0.4020 USD |
0.3680 USD |
0.4060 USD |
0.3870 USD |
| 2024-03-28 |
0.4130 USD |
929,199.9922 GMT |
0.3540 USD |
0.3490 USD |
0.4440 USD |
0.4050 USD |
| 2024-03-27 |
0.3500 USD |
248,965.4416 GMT |
0.3490 USD |
0.3360 USD |
0.3660 USD |
0.3540 USD |
| 2024-03-26 |
0.3440 USD |
269,455.0865 GMT |
0.3300 USD |
0.3300 USD |
0.3560 USD |
0.3510 USD |
| 2024-03-25 |
0.3270 USD |
372,038.9237 GMT |
0.2980 USD |
0.2980 USD |
0.3370 USD |
0.3310 USD |
| 2024-03-24 |
0.2920 USD |
70,553.7135 GMT |
0.2910 USD |
0.2870 USD |
0.3000 USD |
0.3000 USD |
| 2024-03-23 |
0.2910 USD |
29,419.9507 GMT |
0.2840 USD |
0.2820 USD |
0.2960 USD |
0.2910 USD |
| 2024-03-22 |
0.2910 USD |
161,120.4235 GMT |
0.2890 USD |
0.2750 USD |
0.2960 USD |
0.2840 USD |
| 2024-03-21 |
0.2910 USD |
143,377.4956 GMT |
0.2850 USD |
0.2810 USD |
0.2980 USD |
0.2910 USD |
| 2024-03-20 |
0.2710 USD |
135,239.9267 GMT |
0.2620 USD |
0.2510 USD |
0.2860 USD |
0.2860 USD |
| 2024-03-19 |
0.2630 USD |
134,864.0754 GMT |
0.2910 USD |
0.2510 USD |
0.2930 USD |
0.2610 USD |
| 2024-03-18 |
0.2900 USD |
283,124.0190 GMT |
0.3120 USD |
0.2850 USD |
0.3140 USD |
0.2910 USD |