Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.2880 USD |
140,939.8034 GMT |
0.2820 USD |
0.2820 USD |
0.2940 USD |
0.2940 USD |
| 2023-12-07 |
0.2800 USD |
233,159.0527 GMT |
0.2820 USD |
0.2660 USD |
0.2890 USD |
0.2850 USD |
| 2023-12-06 |
0.2840 USD |
263,484.9466 GMT |
0.2960 USD |
0.2700 USD |
0.2970 USD |
0.2860 USD |
| 2023-12-05 |
0.2930 USD |
418,268.0700 GMT |
0.2740 USD |
0.2740 USD |
0.3100 USD |
0.2910 USD |
| 2023-12-04 |
0.2760 USD |
518,278.3092 GMT |
0.2790 USD |
0.2300 USD |
0.2910 USD |
0.2660 USD |
| 2023-12-03 |
0.2810 USD |
130,284.1363 GMT |
0.2820 USD |
0.2710 USD |
0.2880 USD |
0.2790 USD |
| 2023-12-02 |
0.2730 USD |
87,256.6085 GMT |
0.2650 USD |
0.2650 USD |
0.2880 USD |
0.2860 USD |
| 2023-12-01 |
0.2600 USD |
256,877.3060 GMT |
0.2610 USD |
0.2570 USD |
0.2910 USD |
0.2620 USD |
| 2023-11-30 |
0.2640 USD |
67,314.7769 GMT |
0.2730 USD |
0.2560 USD |
0.2800 USD |
0.2600 USD |
| 2023-11-29 |
0.2800 USD |
223,156.3928 GMT |
0.2920 USD |
0.2690 USD |
0.2950 USD |
0.2730 USD |
| 2023-11-28 |
0.2790 USD |
348,180.6732 GMT |
0.2880 USD |
0.2610 USD |
0.2980 USD |
0.2880 USD |
| 2023-11-27 |
0.3030 USD |
239,945.0572 GMT |
0.3190 USD |
0.2830 USD |
0.3280 USD |
0.2860 USD |
| 2023-11-26 |
0.3300 USD |
456,659.9387 GMT |
0.3480 USD |
0.3050 USD |
0.3730 USD |
0.3230 USD |
| 2023-11-25 |
0.3340 USD |
741,560.9518 GMT |
0.2890 USD |
0.2850 USD |
0.3540 USD |
0.3460 USD |
| 2023-11-24 |
0.2830 USD |
182,352.5297 GMT |
0.2780 USD |
0.2730 USD |
0.2880 USD |
0.2860 USD |
| 2023-11-23 |
0.2760 USD |
346,492.5875 GMT |
0.2770 USD |
0.2660 USD |
0.3090 USD |
0.2780 USD |
| 2023-11-22 |
0.2670 USD |
311,086.8950 GMT |
0.2560 USD |
0.2530 USD |
0.2870 USD |
0.2770 USD |
| 2023-11-21 |
0.2650 USD |
620,954.8408 GMT |
0.2640 USD |
0.2450 USD |
0.2850 USD |
0.2510 USD |
| 2023-11-20 |
0.2650 USD |
194,886.6377 GMT |
0.2650 USD |
0.2550 USD |
0.2770 USD |
0.2620 USD |
| 2023-11-19 |
0.2550 USD |
72,165.5703 GMT |
0.2510 USD |
0.2460 USD |
0.2640 USD |
0.2640 USD |
| 2023-11-18 |
0.2480 USD |
117,395.1670 GMT |
0.2650 USD |
0.2360 USD |
0.2650 USD |
0.2500 USD |
| 2023-11-17 |
0.2580 USD |
290,756.5655 GMT |
0.2520 USD |
0.2470 USD |
0.2680 USD |
0.2640 USD |
| 2023-11-16 |
0.2490 USD |
755,982.8778 GMT |
0.2570 USD |
0.2400 USD |
0.3000 USD |
0.2460 USD |
| 2023-11-15 |
0.2550 USD |
641,074.8212 GMT |
0.2500 USD |
0.2420 USD |
0.2800 USD |
0.2580 USD |
| 2023-11-14 |
0.2420 USD |
831,703.6086 GMT |
0.2280 USD |
0.2190 USD |
0.2950 USD |
0.2470 USD |
| 2023-11-13 |
0.2410 USD |
506,696.6176 GMT |
0.2410 USD |
0.2290 USD |
0.2590 USD |
0.2310 USD |
| 2023-11-12 |
0.2430 USD |
164,158.3189 GMT |
0.2330 USD |
0.2250 USD |
0.2560 USD |
0.2450 USD |
| 2023-11-11 |
0.2350 USD |
161,835.2757 GMT |
0.2350 USD |
0.2210 USD |
0.2450 USD |
0.2320 USD |
| 2023-11-10 |
0.2230 USD |
88,872.0515 GMT |
0.2250 USD |
0.2160 USD |
0.2310 USD |
0.2240 USD |
| 2023-11-09 |
0.2220 USD |
188,867.8007 GMT |
0.2270 USD |
0.1890 USD |
0.2410 USD |
0.2090 USD |
| 2023-11-08 |
0.2240 USD |
80,596.3654 GMT |
0.2180 USD |
0.2150 USD |
0.2330 USD |
0.2270 USD |
| 2023-11-07 |
0.2270 USD |
86,769.8732 GMT |
0.2320 USD |
0.2110 USD |
0.2400 USD |
0.2200 USD |
| 2023-11-06 |
0.2330 USD |
365,502.0444 GMT |
0.2050 USD |
0.2050 USD |
0.2700 USD |
0.2320 USD |
| 2023-11-05 |
0.1990 USD |
1,938,874.0967 GMT |
0.2020 USD |
0.1920 USD |
0.2030 USD |
0.1990 USD |
| 2023-11-04 |
0.2000 USD |
25,997.4456 GMT |
0.1960 USD |
0.1910 USD |
0.2080 USD |
0.1970 USD |
| 2023-11-03 |
0.1810 USD |
49,197.6677 GMT |
0.1810 USD |
0.1750 USD |
0.1930 USD |
0.1930 USD |
| 2023-11-02 |
0.1870 USD |
22,977.4204 GMT |
0.1900 USD |
0.1790 USD |
0.1990 USD |
0.1820 USD |
| 2023-11-01 |
0.1810 USD |
50,469.2675 GMT |
0.1850 USD |
0.1760 USD |
0.1930 USD |
0.1930 USD |
| 2023-10-31 |
0.1830 USD |
82,797.8937 GMT |
0.1950 USD |
0.1740 USD |
0.1950 USD |
0.1840 USD |
| 2023-10-30 |
0.1980 USD |
126,665.9892 GMT |
0.1890 USD |
0.1870 USD |
0.2050 USD |
0.1950 USD |
| 2023-10-29 |
0.1860 USD |
53,538.2454 GMT |
0.1720 USD |
0.1720 USD |
0.1970 USD |
0.1920 USD |
| 2023-10-28 |
0.1740 USD |
43,777.9301 GMT |
0.1640 USD |
0.1640 USD |
0.1900 USD |
0.1720 USD |
| 2023-10-27 |
0.1620 USD |
5,162.6574 GMT |
0.1640 USD |
0.1600 USD |
0.1650 USD |
0.1620 USD |
| 2023-10-26 |
0.1650 USD |
60,524.9019 GMT |
0.1660 USD |
0.1550 USD |
0.1740 USD |
0.1660 USD |
| 2023-10-25 |
0.1640 USD |
23,317.1821 GMT |
0.1630 USD |
0.1590 USD |
0.1680 USD |
0.1660 USD |
| 2023-10-24 |
0.1600 USD |
127,294.0073 GMT |
0.1620 USD |
0.1560 USD |
0.1690 USD |
0.1630 USD |
| 2023-10-23 |
0.1540 USD |
92,206.4182 GMT |
0.1550 USD |
0.1530 USD |
0.1620 USD |
0.1620 USD |
| 2023-10-22 |
0.1510 USD |
21,397.5875 GMT |
0.1550 USD |
0.1500 USD |
0.1550 USD |
0.1530 USD |
| 2023-10-21 |
0.1530 USD |
11,927.5943 GMT |
0.1490 USD |
0.1490 USD |
0.1550 USD |
0.1540 USD |
| 2023-10-20 |
0.1440 USD |
7,850.9726 GMT |
0.1410 USD |
0.1410 USD |
0.1470 USD |
0.1470 USD |