Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.2680 USD |
22,704.1635 GMT |
0.2670 USD |
0.2630 USD |
0.2710 USD |
0.2660 USD |
| 2024-01-26 |
0.2590 USD |
13,711.2051 GMT |
0.2530 USD |
0.2520 USD |
0.2660 USD |
0.2650 USD |
| 2024-01-25 |
0.2570 USD |
32,907.4176 GMT |
0.2620 USD |
0.2520 USD |
0.2620 USD |
0.2550 USD |
| 2024-01-24 |
0.2590 USD |
33,742.1341 GMT |
0.2600 USD |
0.2530 USD |
0.2630 USD |
0.2590 USD |
| 2024-01-23 |
0.2550 USD |
36,483.7546 GMT |
0.2670 USD |
0.2440 USD |
0.2720 USD |
0.2590 USD |
| 2024-01-22 |
0.2780 USD |
51,148.3995 GMT |
0.2940 USD |
0.2690 USD |
0.2940 USD |
0.2730 USD |
| 2024-01-21 |
0.2940 USD |
114,171.6644 GMT |
0.2940 USD |
0.2910 USD |
0.3000 USD |
0.2910 USD |
| 2024-01-20 |
0.2920 USD |
155,130.3276 GMT |
0.2940 USD |
0.2880 USD |
0.2960 USD |
0.2910 USD |
| 2024-01-19 |
0.2850 USD |
280,175.3003 GMT |
0.2940 USD |
0.2740 USD |
0.2960 USD |
0.2940 USD |
| 2024-01-18 |
0.2950 USD |
276,668.8760 GMT |
0.3120 USD |
0.2760 USD |
0.3180 USD |
0.2910 USD |
| 2024-01-17 |
0.3160 USD |
428,794.0554 GMT |
0.3180 USD |
0.3070 USD |
0.3250 USD |
0.3110 USD |
| 2024-01-16 |
0.3180 USD |
366,218.5432 GMT |
0.3120 USD |
0.3090 USD |
0.3360 USD |
0.3200 USD |
| 2024-01-15 |
0.3110 USD |
128,114.7389 GMT |
0.3020 USD |
0.3020 USD |
0.3160 USD |
0.3110 USD |
| 2024-01-14 |
0.3110 USD |
141,726.2015 GMT |
0.3220 USD |
0.3040 USD |
0.3230 USD |
0.3070 USD |
| 2024-01-13 |
0.3130 USD |
117,791.9383 GMT |
0.3140 USD |
0.2980 USD |
0.3270 USD |
0.3220 USD |
| 2024-01-12 |
0.3390 USD |
289,819.2854 GMT |
0.3310 USD |
0.3160 USD |
0.3570 USD |
0.3160 USD |
| 2024-01-11 |
0.3250 USD |
335,425.8842 GMT |
0.3230 USD |
0.3140 USD |
0.3380 USD |
0.3250 USD |
| 2024-01-10 |
0.3160 USD |
302,153.5848 GMT |
0.3100 USD |
0.2930 USD |
0.3360 USD |
0.3240 USD |
| 2024-01-09 |
0.3260 USD |
335,773.0870 GMT |
0.3660 USD |
0.3000 USD |
0.3700 USD |
0.3030 USD |
| 2024-01-08 |
0.3760 USD |
522,559.9531 GMT |
0.3890 USD |
0.3330 USD |
0.4070 USD |
0.3670 USD |
| 2024-01-07 |
0.4170 USD |
1,450,826.5437 GMT |
0.3340 USD |
0.3280 USD |
0.4500 USD |
0.4130 USD |
| 2024-01-06 |
0.3210 USD |
311,718.2381 GMT |
0.2850 USD |
0.2710 USD |
0.3530 USD |
0.3370 USD |
| 2024-01-05 |
0.2890 USD |
68,950.6894 GMT |
0.3030 USD |
0.2820 USD |
0.3060 USD |
0.2900 USD |
| 2024-01-04 |
0.3010 USD |
136,582.5306 GMT |
0.3100 USD |
0.2930 USD |
0.3150 USD |
0.3030 USD |
| 2024-01-03 |
0.3170 USD |
357,321.2401 GMT |
0.3740 USD |
0.2600 USD |
0.3770 USD |
0.3090 USD |
| 2024-01-02 |
0.3530 USD |
521,656.5751 GMT |
0.3560 USD |
0.3410 USD |
0.3890 USD |
0.3730 USD |
| 2024-01-01 |
0.3480 USD |
649,334.9116 GMT |
0.3190 USD |
0.3090 USD |
0.3930 USD |
0.3580 USD |
| 2023-12-31 |
0.3150 USD |
99,105.6200 GMT |
0.3000 USD |
0.2910 USD |
0.3360 USD |
0.3310 USD |
| 2023-12-30 |
0.2970 USD |
31,616.9615 GMT |
0.3010 USD |
0.2900 USD |
0.3050 USD |
0.2960 USD |
| 2023-12-29 |
0.3070 USD |
152,258.1129 GMT |
0.2990 USD |
0.2890 USD |
0.3180 USD |
0.3030 USD |
| 2023-12-28 |
0.3090 USD |
267,174.2906 GMT |
0.3210 USD |
0.2960 USD |
0.3260 USD |
0.2980 USD |
| 2023-12-27 |
0.3240 USD |
526,693.3299 GMT |
0.3080 USD |
0.2940 USD |
0.3440 USD |
0.3230 USD |
| 2023-12-26 |
0.3010 USD |
330,531.8973 GMT |
0.2980 USD |
0.2750 USD |
0.3130 USD |
0.3070 USD |
| 2023-12-25 |
0.2990 USD |
220,997.1130 GMT |
0.2820 USD |
0.2760 USD |
0.3080 USD |
0.2940 USD |
| 2023-12-24 |
0.2840 USD |
56,909.6307 GMT |
0.2810 USD |
0.2750 USD |
0.2930 USD |
0.2760 USD |
| 2023-12-23 |
0.2790 USD |
64,610.3839 GMT |
0.2800 USD |
0.2710 USD |
0.2850 USD |
0.2830 USD |
| 2023-12-22 |
0.2760 USD |
66,059.4095 GMT |
0.2710 USD |
0.2680 USD |
0.2810 USD |
0.2800 USD |
| 2023-12-21 |
0.2680 USD |
51,442.1756 GMT |
0.2600 USD |
0.2590 USD |
0.2730 USD |
0.2710 USD |
| 2023-12-20 |
0.2540 USD |
68,463.8078 GMT |
0.2480 USD |
0.2430 USD |
0.2660 USD |
0.2590 USD |
| 2023-12-19 |
0.2490 USD |
36,673.1665 GMT |
0.2490 USD |
0.2440 USD |
0.2540 USD |
0.2460 USD |
| 2023-12-18 |
0.2440 USD |
105,578.4308 GMT |
0.2590 USD |
0.2300 USD |
0.2610 USD |
0.2470 USD |
| 2023-12-17 |
0.2610 USD |
64,568.7977 GMT |
0.2670 USD |
0.2560 USD |
0.2670 USD |
0.2640 USD |
| 2023-12-16 |
0.2630 USD |
79,426.5050 GMT |
0.2580 USD |
0.2540 USD |
0.2710 USD |
0.2650 USD |
| 2023-12-15 |
0.2670 USD |
67,264.9573 GMT |
0.2710 USD |
0.2610 USD |
0.2730 USD |
0.2630 USD |
| 2023-12-14 |
0.2670 USD |
253,054.2445 GMT |
0.2660 USD |
0.2540 USD |
0.2760 USD |
0.2740 USD |
| 2023-12-13 |
0.2630 USD |
180,248.1948 GMT |
0.2660 USD |
0.2490 USD |
0.2690 USD |
0.2670 USD |
| 2023-12-12 |
0.2690 USD |
423,290.1902 GMT |
0.2710 USD |
0.2580 USD |
0.2750 USD |
0.2620 USD |
| 2023-12-11 |
0.2770 USD |
860,896.4293 GMT |
0.2980 USD |
0.2530 USD |
0.2980 USD |
0.2680 USD |
| 2023-12-10 |
0.2990 USD |
437,299.6800 GMT |
0.3000 USD |
0.2880 USD |
0.3160 USD |
0.3000 USD |
| 2023-12-09 |
0.2990 USD |
252,221.4524 GMT |
0.2950 USD |
0.2920 USD |
0.3100 USD |
0.3010 USD |