Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0570 USD |
6,635,547.4800 GMT |
0.0595 USD |
0.0548 USD |
0.0599 USD |
0.0570 USD |
| 2025-05-18 |
0.0581 USD |
6,138,836.5600 GMT |
0.0561 USD |
0.0552 USD |
0.0599 USD |
0.0581 USD |
| 2025-05-17 |
0.0564 USD |
4,311,212.4300 GMT |
0.0584 USD |
0.0553 USD |
0.0585 USD |
0.0564 USD |
| 2025-05-16 |
0.0586 USD |
5,312,025.4600 GMT |
0.0584 USD |
0.0577 USD |
0.0610 USD |
0.0586 USD |
| 2025-05-15 |
0.0592 USD |
9,263,306.8800 GMT |
0.0650 USD |
0.0581 USD |
0.0656 USD |
0.0592 USD |
| 2025-05-14 |
0.0653 USD |
12,805,586.0800 GMT |
0.0673 USD |
0.0648 USD |
0.0711 USD |
0.0653 USD |
| 2025-05-13 |
0.0674 USD |
10,964,682.1300 GMT |
0.0663 USD |
0.0620 USD |
0.0687 USD |
0.0674 USD |
| 2025-05-12 |
0.0655 USD |
10,629,237.0900 GMT |
0.0634 USD |
0.0621 USD |
0.0671 USD |
0.0655 USD |
| 2025-05-11 |
0.0635 USD |
7,903,205.4300 GMT |
0.0660 USD |
0.0622 USD |
0.0667 USD |
0.0635 USD |
| 2025-05-10 |
0.0639 USD |
8,761,989.4800 GMT |
0.0627 USD |
0.0612 USD |
0.0649 USD |
0.0639 USD |
| 2025-05-09 |
0.0611 USD |
7,682,442.1100 GMT |
0.0571 USD |
0.0567 USD |
0.0613 USD |
0.0611 USD |
| 2025-05-08 |
0.0566 USD |
10,456,443.3400 GMT |
0.0522 USD |
0.0521 USD |
0.0580 USD |
0.0566 USD |
| 2025-05-07 |
0.0510 USD |
5,558,336.5800 GMT |
0.0505 USD |
0.0501 USD |
0.0522 USD |
0.0510 USD |
| 2025-05-06 |
0.0506 USD |
8,743,404.1000 GMT |
0.0524 USD |
0.0494 USD |
0.0530 USD |
0.0506 USD |
| 2025-05-05 |
0.0528 USD |
6,895,199.1500 GMT |
0.0521 USD |
0.0515 USD |
0.0540 USD |
0.0528 USD |
| 2025-05-04 |
0.0516 USD |
6,446,502.8600 GMT |
0.0541 USD |
0.0511 USD |
0.0543 USD |
0.0516 USD |
| 2025-05-03 |
0.0551 USD |
4,699,996.7300 GMT |
0.0583 USD |
0.0539 USD |
0.0583 USD |
0.0551 USD |
| 2025-05-02 |
0.0582 USD |
6,933,828.2500 GMT |
0.0609 USD |
0.0578 USD |
0.0610 USD |
0.0582 USD |
| 2025-05-01 |
0.0604 USD |
17,115,629.5400 GMT |
0.0576 USD |
0.0569 USD |
0.0627 USD |
0.0604 USD |
| 2025-04-30 |
0.0574 USD |
8,484,022.8600 GMT |
0.0544 USD |
0.0539 USD |
0.0587 USD |
0.0574 USD |
| 2025-04-29 |
0.0546 USD |
8,218,008.0100 GMT |
0.0574 USD |
0.0539 USD |
0.0584 USD |
0.0546 USD |
| 2025-04-28 |
0.0575 USD |
8,632,190.7700 GMT |
0.0540 USD |
0.0529 USD |
0.0580 USD |
0.0575 USD |
| 2025-04-27 |
0.0543 USD |
5,834,310.0000 GMT |
0.0582 USD |
0.0536 USD |
0.0583 USD |
0.0543 USD |
| 2025-04-26 |
0.0577 USD |
5,046,250.3100 GMT |
0.0563 USD |
0.0557 USD |
0.0586 USD |
0.0577 USD |
| 2025-04-25 |
0.0574 USD |
8,618,612.7400 GMT |
0.0568 USD |
0.0554 USD |
0.0576 USD |
0.0574 USD |
| 2025-04-24 |
0.0561 USD |
10,542,367.6700 GMT |
0.0570 USD |
0.0547 USD |
0.0572 USD |
0.0561 USD |
| 2025-04-23 |
0.0569 USD |
10,161,888.8700 GMT |
0.0607 USD |
0.0562 USD |
0.0607 USD |
0.0569 USD |
| 2025-04-22 |
0.0601 USD |
20,238,883.1900 GMT |
0.0590 USD |
0.0568 USD |
0.0628 USD |
0.0601 USD |
| 2025-04-21 |
0.0593 USD |
15,152,091.4200 GMT |
0.0577 USD |
0.0544 USD |
0.0622 USD |
0.0593 USD |
| 2025-04-20 |
0.0582 USD |
25,374,109.0000 GMT |
0.0599 USD |
0.0562 USD |
0.0666 USD |
0.0582 USD |
| 2025-04-19 |
0.0617 USD |
52,524,972.0900 GMT |
0.0495 USD |
0.0488 USD |
0.0641 USD |
0.0617 USD |
| 2025-04-18 |
0.0512 USD |
44,452,509.1400 GMT |
0.0432 USD |
0.0426 USD |
0.0638 USD |
0.0512 USD |
| 2025-04-17 |
0.0431 USD |
1,690,536.9100 GMT |
0.0439 USD |
0.0426 USD |
0.0442 USD |
0.0431 USD |
| 2025-04-16 |
0.0434 USD |
2,296,049.2300 GMT |
0.0449 USD |
0.0427 USD |
0.0456 USD |
0.0434 USD |
| 2025-04-15 |
0.0450 USD |
2,442,601.5600 GMT |
0.0471 USD |
0.0447 USD |
0.0472 USD |
0.0450 USD |
| 2025-04-14 |
0.0461 USD |
3,180,830.7000 GMT |
0.0435 USD |
0.0435 USD |
0.0469 USD |
0.0461 USD |
| 2025-04-13 |
0.0432 USD |
4,763,272.9900 GMT |
0.0462 USD |
0.0432 USD |
0.0464 USD |
0.0432 USD |
| 2025-04-12 |
0.0463 USD |
5,043,644.8800 GMT |
0.0445 USD |
0.0438 USD |
0.0467 USD |
0.0463 USD |
| 2025-04-11 |
0.0446 USD |
5,969,358.5200 GMT |
0.0428 USD |
0.0426 USD |
0.0452 USD |
0.0446 USD |
| 2025-04-10 |
0.0428 USD |
6,984,427.5300 GMT |
0.0439 USD |
0.0413 USD |
0.0443 USD |
0.0428 USD |
| 2025-04-09 |
0.0442 USD |
7,518,124.3800 GMT |
0.0398 USD |
0.0381 USD |
0.0448 USD |
0.0442 USD |
| 2025-04-08 |
0.0396 USD |
6,968,399.2800 GMT |
0.0410 USD |
0.0394 USD |
0.0420 USD |
0.0396 USD |
| 2025-04-07 |
0.0413 USD |
10,367,788.9400 GMT |
0.0396 USD |
0.0365 USD |
0.0428 USD |
0.0413 USD |
| 2025-04-06 |
0.0399 USD |
6,784,358.2200 GMT |
0.0450 USD |
0.0390 USD |
0.0452 USD |
0.0399 USD |
| 2025-04-05 |
0.0449 USD |
2,844,408.1200 GMT |
0.0454 USD |
0.0447 USD |
0.0460 USD |
0.0449 USD |
| 2025-04-04 |
0.0455 USD |
8,168,871.2000 GMT |
0.0453 USD |
0.0438 USD |
0.0461 USD |
0.0455 USD |
| 2025-04-03 |
0.0456 USD |
5,492,003.4300 GMT |
0.0447 USD |
0.0431 USD |
0.0472 USD |
0.0456 USD |
| 2025-04-02 |
0.0447 USD |
11,252,962.7300 GMT |
0.0484 USD |
0.0441 USD |
0.0491 USD |
0.0447 USD |
| 2025-04-01 |
0.0485 USD |
7,303,339.6900 GMT |
0.0475 USD |
0.0472 USD |
0.0497 USD |
0.0485 USD |
| 2025-03-31 |
0.0475 USD |
9,479,391.9300 GMT |
0.0479 USD |
0.0461 USD |
0.0485 USD |
0.0475 USD |