Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.2285 USD |
1,905,493.2000 GMT |
0.2335 USD |
0.2232 USD |
0.2352 USD |
0.2285 USD |
| 2024-04-17 |
0.2349 USD |
5,285,927.2800 GMT |
0.2311 USD |
0.2224 USD |
0.2404 USD |
0.2349 USD |
| 2024-04-16 |
0.2321 USD |
6,714,063.0300 GMT |
0.2367 USD |
0.2181 USD |
0.2386 USD |
0.2321 USD |
| 2024-04-15 |
0.2385 USD |
10,804,565.0400 GMT |
0.2619 USD |
0.2279 USD |
0.2727 USD |
0.2385 USD |
| 2024-04-14 |
0.2627 USD |
16,989,931.6000 GMT |
0.2459 USD |
0.2294 USD |
0.2655 USD |
0.2627 USD |
| 2024-04-13 |
0.2461 USD |
26,715,379.0800 GMT |
0.2427 USD |
0.2079 USD |
0.2717 USD |
0.2461 USD |
| 2024-04-12 |
0.2403 USD |
9,070,239.0500 GMT |
0.2858 USD |
0.2215 USD |
0.2935 USD |
0.2403 USD |
| 2024-04-11 |
0.2840 USD |
2,875,114.8300 GMT |
0.2933 USD |
0.2800 USD |
0.2999 USD |
0.2840 USD |
| 2024-04-10 |
0.2974 USD |
2,805,976.5500 GMT |
0.3015 USD |
0.2827 USD |
0.3042 USD |
0.2974 USD |
| 2024-04-09 |
0.3022 USD |
3,576,684.7600 GMT |
0.3331 USD |
0.3018 USD |
0.3360 USD |
0.3022 USD |
| 2024-04-08 |
0.3335 USD |
2,618,706.1700 GMT |
0.3188 USD |
0.3144 USD |
0.3366 USD |
0.3335 USD |
| 2024-04-07 |
0.3196 USD |
1,915,016.7400 GMT |
0.3069 USD |
0.3064 USD |
0.3227 USD |
0.3196 USD |
| 2024-04-06 |
0.3098 USD |
1,773,971.9600 GMT |
0.3056 USD |
0.3011 USD |
0.3141 USD |
0.3098 USD |
| 2024-04-05 |
0.3069 USD |
2,892,005.2900 GMT |
0.3107 USD |
0.2920 USD |
0.3113 USD |
0.3069 USD |
| 2024-04-04 |
0.3072 USD |
2,013,499.0400 GMT |
0.2983 USD |
0.2931 USD |
0.3177 USD |
0.3072 USD |
| 2024-04-03 |
0.2995 USD |
5,507,926.1300 GMT |
0.3065 USD |
0.2918 USD |
0.3161 USD |
0.2995 USD |
| 2024-04-02 |
0.3098 USD |
7,267,146.2400 GMT |
0.3415 USD |
0.3045 USD |
0.3415 USD |
0.3098 USD |
| 2024-04-01 |
0.3428 USD |
7,848,399.4800 GMT |
0.3706 USD |
0.3314 USD |
0.3833 USD |
0.3428 USD |
| 2024-03-31 |
0.3713 USD |
2,538,651.8800 GMT |
0.3687 USD |
0.3609 USD |
0.3801 USD |
0.3713 USD |
| 2024-03-30 |
0.3654 USD |
5,936,311.0500 GMT |
0.3988 USD |
0.3632 USD |
0.4051 USD |
0.3654 USD |
| 2024-03-29 |
0.4016 USD |
12,105,152.7200 GMT |
0.4000 USD |
0.3664 USD |
0.4078 USD |
0.4016 USD |
| 2024-03-28 |
0.4054 USD |
41,702,522.8000 GMT |
0.3486 USD |
0.3475 USD |
0.4456 USD |
0.4054 USD |
| 2024-03-27 |
0.3500 USD |
12,704,052.9500 GMT |
0.3509 USD |
0.3350 USD |
0.3674 USD |
0.3500 USD |
| 2024-03-26 |
0.3463 USD |
12,325,431.4800 GMT |
0.3316 USD |
0.3297 USD |
0.3555 USD |
0.3463 USD |
| 2024-03-25 |
0.3304 USD |
16,637,785.2800 GMT |
0.2988 USD |
0.2977 USD |
0.3380 USD |
0.3304 USD |
| 2024-03-24 |
0.2990 USD |
1,843,931.6800 GMT |
0.2887 USD |
0.2866 USD |
0.3002 USD |
0.2990 USD |
| 2024-03-23 |
0.2915 USD |
4,048,610.7300 GMT |
0.2843 USD |
0.2810 USD |
0.2973 USD |
0.2915 USD |
| 2024-03-22 |
0.2840 USD |
8,824,784.1400 GMT |
0.2894 USD |
0.2741 USD |
0.2980 USD |
0.2840 USD |
| 2024-03-21 |
0.2898 USD |
5,917,850.0000 GMT |
0.2845 USD |
0.2792 USD |
0.2982 USD |
0.2898 USD |
| 2024-03-20 |
0.2854 USD |
8,605,088.4700 GMT |
0.2619 USD |
0.2509 USD |
0.2867 USD |
0.2854 USD |
| 2024-03-19 |
0.2609 USD |
8,588,793.1200 GMT |
0.2896 USD |
0.2529 USD |
0.2938 USD |
0.2609 USD |
| 2024-03-18 |
0.2912 USD |
3,210,362.6700 GMT |
0.3106 USD |
0.2837 USD |
0.3144 USD |
0.2912 USD |
| 2024-03-17 |
0.3129 USD |
3,570,929.5100 GMT |
0.3075 USD |
0.2856 USD |
0.3174 USD |
0.3129 USD |
| 2024-03-16 |
0.2998 USD |
4,689,918.2600 GMT |
0.3320 USD |
0.2993 USD |
0.3524 USD |
0.2998 USD |
| 2024-03-15 |
0.3324 USD |
11,917,316.3900 GMT |
0.3559 USD |
0.3007 USD |
0.3598 USD |
0.3324 USD |
| 2024-03-14 |
0.3552 USD |
7,257,136.6300 GMT |
0.3740 USD |
0.3317 USD |
0.3773 USD |
0.3552 USD |
| 2024-03-13 |
0.3734 USD |
7,272,298.9700 GMT |
0.3698 USD |
0.3613 USD |
0.3901 USD |
0.3734 USD |
| 2024-03-12 |
0.3694 USD |
13,181,880.8300 GMT |
0.3715 USD |
0.3490 USD |
0.3822 USD |
0.3694 USD |
| 2024-03-11 |
0.3717 USD |
14,020,292.3900 GMT |
0.3832 USD |
0.3444 USD |
0.3832 USD |
0.3717 USD |
| 2024-03-10 |
0.3860 USD |
28,830,883.9300 GMT |
0.3425 USD |
0.3330 USD |
0.4114 USD |
0.3860 USD |
| 2024-03-09 |
0.3424 USD |
8,486,914.0700 GMT |
0.3010 USD |
0.2970 USD |
0.3455 USD |
0.3424 USD |
| 2024-03-08 |
0.3027 USD |
6,183,503.7200 GMT |
0.3191 USD |
0.2831 USD |
0.3200 USD |
0.3027 USD |
| 2024-03-07 |
0.3178 USD |
6,953,936.2600 GMT |
0.3082 USD |
0.3036 USD |
0.3181 USD |
0.3178 USD |
| 2024-03-06 |
0.3073 USD |
8,007,488.2700 GMT |
0.2948 USD |
0.2822 USD |
0.3141 USD |
0.3073 USD |
| 2024-03-05 |
0.2892 USD |
19,445,053.6600 GMT |
0.3144 USD |
0.2524 USD |
0.3475 USD |
0.2892 USD |
| 2024-03-04 |
0.3161 USD |
6,989,309.2600 GMT |
0.3195 USD |
0.3003 USD |
0.3240 USD |
0.3161 USD |
| 2024-03-03 |
0.3193 USD |
10,951,249.3500 GMT |
0.3419 USD |
0.2756 USD |
0.3475 USD |
0.3193 USD |
| 2024-03-02 |
0.3380 USD |
5,189,246.0000 GMT |
0.3305 USD |
0.3255 USD |
0.3426 USD |
0.3380 USD |
| 2024-03-01 |
0.3272 USD |
5,379,403.8300 GMT |
0.3089 USD |
0.3032 USD |
0.3290 USD |
0.3272 USD |
| 2024-02-29 |
0.3025 USD |
10,007,316.2500 GMT |
0.2868 USD |
0.2827 USD |
0.3141 USD |
0.3025 USD |