Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.2617 USD |
3,842,707.0700 GMT |
0.2614 USD |
0.2568 USD |
0.2668 USD |
0.2617 USD |
| 2023-11-30 |
0.2617 USD |
4,147,455.5900 GMT |
0.2732 USD |
0.2553 USD |
0.2758 USD |
0.2617 USD |
| 2023-11-29 |
0.2747 USD |
3,000,282.4300 GMT |
0.2921 USD |
0.2689 USD |
0.2954 USD |
0.2747 USD |
| 2023-11-28 |
0.2903 USD |
3,500,077.2300 GMT |
0.2871 USD |
0.2675 USD |
0.2950 USD |
0.2903 USD |
| 2023-11-27 |
0.2875 USD |
4,635,928.8800 GMT |
0.3207 USD |
0.2819 USD |
0.3283 USD |
0.2875 USD |
| 2023-11-26 |
0.3195 USD |
5,839,735.5400 GMT |
0.3481 USD |
0.3154 USD |
0.3749 USD |
0.3195 USD |
| 2023-11-25 |
0.3454 USD |
9,178,014.6000 GMT |
0.2891 USD |
0.2846 USD |
0.3502 USD |
0.3454 USD |
| 2023-11-24 |
0.2859 USD |
1,208,358.7300 GMT |
0.2771 USD |
0.2718 USD |
0.2887 USD |
0.2859 USD |
| 2023-11-23 |
0.2780 USD |
1,942,415.7900 GMT |
0.2770 USD |
0.2656 USD |
0.2898 USD |
0.2780 USD |
| 2023-11-22 |
0.2765 USD |
1,954,299.2800 GMT |
0.2538 USD |
0.2510 USD |
0.2816 USD |
0.2765 USD |
| 2023-11-21 |
0.2585 USD |
4,393,053.6700 GMT |
0.2600 USD |
0.2495 USD |
0.2851 USD |
0.2585 USD |
| 2023-11-20 |
0.2606 USD |
2,432,024.6000 GMT |
0.2615 USD |
0.2531 USD |
0.2744 USD |
0.2606 USD |
| 2023-11-19 |
0.2621 USD |
1,542,697.0800 GMT |
0.2534 USD |
0.2450 USD |
0.2621 USD |
0.2621 USD |
| 2023-11-18 |
0.2537 USD |
2,283,075.0300 GMT |
0.2636 USD |
0.2358 USD |
0.2636 USD |
0.2537 USD |
| 2023-11-17 |
0.2650 USD |
3,021,867.3900 GMT |
0.2493 USD |
0.2454 USD |
0.2681 USD |
0.2650 USD |
| 2023-11-16 |
0.2513 USD |
1,489,981.9600 GMT |
0.2560 USD |
0.2405 USD |
0.2648 USD |
0.2513 USD |
| 2023-11-15 |
0.2584 USD |
2,820,947.2600 GMT |
0.2469 USD |
0.2446 USD |
0.2698 USD |
0.2584 USD |
| 2023-11-14 |
0.2444 USD |
2,676,611.0200 GMT |
0.2286 USD |
0.2215 USD |
0.2598 USD |
0.2444 USD |
| 2023-11-13 |
0.2306 USD |
2,368,716.6700 GMT |
0.2418 USD |
0.2261 USD |
0.2512 USD |
0.2306 USD |
| 2023-11-12 |
0.2418 USD |
2,370,762.7600 GMT |
0.2347 USD |
0.2224 USD |
0.2497 USD |
0.2418 USD |
| 2023-11-11 |
0.2340 USD |
2,176,813.9900 GMT |
0.2357 USD |
0.2200 USD |
0.2447 USD |
0.2340 USD |
| 2023-11-10 |
0.2367 USD |
3,091,003.9100 GMT |
0.2217 USD |
0.2163 USD |
0.2377 USD |
0.2367 USD |
| 2023-11-09 |
0.2122 USD |
4,735,097.0200 GMT |
0.2254 USD |
0.1841 USD |
0.2423 USD |
0.2122 USD |
| 2023-11-08 |
0.2276 USD |
2,173,950.4400 GMT |
0.2220 USD |
0.2148 USD |
0.2298 USD |
0.2276 USD |
| 2023-11-07 |
0.2209 USD |
2,809,016.0000 GMT |
0.2319 USD |
0.2110 USD |
0.2416 USD |
0.2209 USD |
| 2023-11-06 |
0.2316 USD |
9,571,522.2400 GMT |
0.2035 USD |
0.2032 USD |
0.2517 USD |
0.2316 USD |
| 2023-11-05 |
0.2039 USD |
2,698,197.6100 GMT |
0.2000 USD |
0.1942 USD |
0.2039 USD |
0.2039 USD |
| 2023-11-04 |
0.2005 USD |
2,344,150.1400 GMT |
0.1935 USD |
0.1903 USD |
0.2081 USD |
0.2005 USD |
| 2023-11-03 |
0.1937 USD |
4,685,598.5500 GMT |
0.1818 USD |
0.1748 USD |
0.1943 USD |
0.1937 USD |
| 2023-11-02 |
0.1817 USD |
4,829,635.4600 GMT |
0.1907 USD |
0.1780 USD |
0.1991 USD |
0.1817 USD |
| 2023-11-01 |
0.1915 USD |
3,200,913.9400 GMT |
0.1847 USD |
0.1771 USD |
0.1929 USD |
0.1915 USD |
| 2023-10-31 |
0.1843 USD |
6,275,650.7400 GMT |
0.1920 USD |
0.1738 USD |
0.1966 USD |
0.1843 USD |
| 2023-10-30 |
0.1946 USD |
6,054,571.6500 GMT |
0.1889 USD |
0.1873 USD |
0.2059 USD |
0.1946 USD |
| 2023-10-29 |
0.1896 USD |
6,256,432.6400 GMT |
0.1736 USD |
0.1695 USD |
0.1982 USD |
0.1896 USD |
| 2023-10-28 |
0.1738 USD |
4,513,550.4900 GMT |
0.1627 USD |
0.1627 USD |
0.1753 USD |
0.1738 USD |
| 2023-10-27 |
0.1615 USD |
4,062,377.0500 GMT |
0.1652 USD |
0.1590 USD |
0.1657 USD |
0.1615 USD |
| 2023-10-26 |
0.1661 USD |
6,351,057.4800 GMT |
0.1656 USD |
0.1592 USD |
0.1748 USD |
0.1661 USD |
| 2023-10-25 |
0.1646 USD |
5,403,429.9200 GMT |
0.1632 USD |
0.1583 USD |
0.1686 USD |
0.1646 USD |
| 2023-10-24 |
0.1634 USD |
5,790,826.3900 GMT |
0.1622 USD |
0.1551 USD |
0.1694 USD |
0.1634 USD |
| 2023-10-23 |
0.1611 USD |
7,420,475.9600 GMT |
0.1537 USD |
0.1513 USD |
0.1627 USD |
0.1611 USD |
| 2023-10-22 |
0.1523 USD |
12,927,723.1100 GMT |
0.1529 USD |
0.1493 USD |
0.1555 USD |
0.1523 USD |
| 2023-10-21 |
0.1539 USD |
610,724.8300 GMT |
0.1480 USD |
0.1471 USD |
0.1565 USD |
0.1539 USD |
| 2023-10-20 |
0.1485 USD |
226,574.2100 GMT |
0.1411 USD |
0.1406 USD |
0.1485 USD |
0.1485 USD |
| 2023-10-19 |
0.1408 USD |
236,775.6200 GMT |
0.1430 USD |
0.1397 USD |
0.1434 USD |
0.1408 USD |
| 2023-10-18 |
0.1435 USD |
421,789.2500 GMT |
0.1427 USD |
0.1414 USD |
0.1445 USD |
0.1435 USD |
| 2023-10-17 |
0.1432 USD |
281,883.1800 GMT |
0.1467 USD |
0.1403 USD |
0.1477 USD |
0.1432 USD |
| 2023-10-16 |
0.1473 USD |
361,509.3000 GMT |
0.1460 USD |
0.1454 USD |
0.1521 USD |
0.1473 USD |
| 2023-10-15 |
0.1469 USD |
173,806.5000 GMT |
0.1457 USD |
0.1442 USD |
0.1475 USD |
0.1469 USD |
| 2023-10-14 |
0.1467 USD |
139,123.3500 GMT |
0.1430 USD |
0.1430 USD |
0.1472 USD |
0.1467 USD |
| 2023-10-13 |
0.1444 USD |
895,698.0600 GMT |
0.1428 USD |
0.1414 USD |
0.1473 USD |
0.1444 USD |