Identifier on Coinbase Pro: GMT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0754 USD |
14,008,662.5100 GMT |
0.0682 USD |
0.0675 USD |
0.0930 USD |
0.0754 USD |
| 2025-02-07 |
0.0677 USD |
7,688,011.5700 GMT |
0.0727 USD |
0.0646 USD |
0.0738 USD |
0.0677 USD |
| 2025-02-06 |
0.0722 USD |
3,109,491.6800 GMT |
0.0764 USD |
0.0694 USD |
0.0770 USD |
0.0722 USD |
| 2025-02-05 |
0.0757 USD |
5,893,421.3900 GMT |
0.0742 USD |
0.0728 USD |
0.0848 USD |
0.0757 USD |
| 2025-02-04 |
0.0742 USD |
16,006,691.2000 GMT |
0.0796 USD |
0.0693 USD |
0.0851 USD |
0.0742 USD |
| 2025-02-03 |
0.0786 USD |
15,761,785.6800 GMT |
0.0743 USD |
0.0599 USD |
0.0851 USD |
0.0786 USD |
| 2025-02-02 |
0.0725 USD |
12,574,646.1400 GMT |
0.0895 USD |
0.0706 USD |
0.0953 USD |
0.0725 USD |
| 2025-02-01 |
0.0901 USD |
1,758,958.9500 GMT |
0.0960 USD |
0.0899 USD |
0.0993 USD |
0.0901 USD |
| 2025-01-31 |
0.0962 USD |
1,172,570.8000 GMT |
0.0981 USD |
0.0956 USD |
0.1027 USD |
0.0962 USD |
| 2025-01-30 |
0.0984 USD |
2,454,929.9000 GMT |
0.0937 USD |
0.0931 USD |
0.0996 USD |
0.0984 USD |
| 2025-01-29 |
0.0946 USD |
3,688,316.3300 GMT |
0.0907 USD |
0.0899 USD |
0.0977 USD |
0.0946 USD |
| 2025-01-28 |
0.0923 USD |
1,733,443.2800 GMT |
0.0982 USD |
0.0923 USD |
0.0989 USD |
0.0923 USD |
| 2025-01-27 |
0.0980 USD |
6,392,549.6800 GMT |
0.0999 USD |
0.0902 USD |
0.1001 USD |
0.0980 USD |
| 2025-01-26 |
0.1046 USD |
4,488,550.7300 GMT |
0.1015 USD |
0.1011 USD |
0.1070 USD |
0.1046 USD |
| 2025-01-25 |
0.1015 USD |
3,373,148.2900 GMT |
0.1010 USD |
0.0997 USD |
0.1059 USD |
0.1015 USD |
| 2025-01-24 |
0.1011 USD |
7,943,013.0700 GMT |
0.1050 USD |
0.1005 USD |
0.1066 USD |
0.1011 USD |
| 2025-01-23 |
0.1055 USD |
34,755,762.8600 GMT |
0.1163 USD |
0.1024 USD |
0.1165 USD |
0.1055 USD |
| 2025-01-22 |
0.1167 USD |
5,819,788.2000 GMT |
0.1137 USD |
0.1084 USD |
0.1227 USD |
0.1167 USD |
| 2025-01-21 |
0.1144 USD |
6,755,268.2800 GMT |
0.1086 USD |
0.1080 USD |
0.1390 USD |
0.1144 USD |
| 2025-01-20 |
0.1121 USD |
3,206,052.8800 GMT |
0.1109 USD |
0.1056 USD |
0.1177 USD |
0.1121 USD |
| 2025-01-19 |
0.1107 USD |
5,951,866.7300 GMT |
0.1260 USD |
0.1086 USD |
0.1287 USD |
0.1107 USD |
| 2025-01-18 |
0.1234 USD |
13,490,080.1600 GMT |
0.1380 USD |
0.1227 USD |
0.1400 USD |
0.1234 USD |
| 2025-01-17 |
0.1387 USD |
15,240,108.2500 GMT |
0.1316 USD |
0.1311 USD |
0.1387 USD |
0.1387 USD |
| 2025-01-16 |
0.1306 USD |
4,590,230.3000 GMT |
0.1374 USD |
0.1300 USD |
0.1374 USD |
0.1306 USD |
| 2025-01-15 |
0.1366 USD |
5,744,674.7900 GMT |
0.1334 USD |
0.1285 USD |
0.1375 USD |
0.1366 USD |
| 2025-01-14 |
0.1326 USD |
3,927,348.6300 GMT |
0.1282 USD |
0.1273 USD |
0.1332 USD |
0.1326 USD |
| 2025-01-13 |
0.1242 USD |
15,190,756.3400 GMT |
0.1377 USD |
0.1218 USD |
0.1405 USD |
0.1242 USD |
| 2025-01-12 |
0.1368 USD |
11,081,769.1600 GMT |
0.1417 USD |
0.1352 USD |
0.1419 USD |
0.1368 USD |
| 2025-01-11 |
0.1430 USD |
12,182,286.4200 GMT |
0.1415 USD |
0.1390 USD |
0.1447 USD |
0.1430 USD |
| 2025-01-10 |
0.1429 USD |
5,100,547.0400 GMT |
0.1410 USD |
0.1376 USD |
0.1442 USD |
0.1429 USD |
| 2025-01-09 |
0.1416 USD |
4,046,795.2500 GMT |
0.1431 USD |
0.1374 USD |
0.1464 USD |
0.1416 USD |
| 2025-01-08 |
0.1432 USD |
4,166,096.5700 GMT |
0.1503 USD |
0.1357 USD |
0.1515 USD |
0.1432 USD |
| 2025-01-07 |
0.1499 USD |
3,573,802.0000 GMT |
0.1668 USD |
0.1494 USD |
0.1673 USD |
0.1499 USD |
| 2025-01-06 |
0.1678 USD |
5,278,716.9600 GMT |
0.1659 USD |
0.1610 USD |
0.1705 USD |
0.1678 USD |
| 2025-01-05 |
0.1659 USD |
3,309,678.0700 GMT |
0.1618 USD |
0.1575 USD |
0.1667 USD |
0.1659 USD |
| 2025-01-04 |
0.1616 USD |
12,453,484.5500 GMT |
0.1589 USD |
0.1572 USD |
0.1686 USD |
0.1616 USD |
| 2025-01-03 |
0.1582 USD |
8,841,608.4000 GMT |
0.1521 USD |
0.1474 USD |
0.1596 USD |
0.1582 USD |
| 2025-01-02 |
0.1522 USD |
8,845,437.7000 GMT |
0.1531 USD |
0.1500 USD |
0.1575 USD |
0.1522 USD |
| 2025-01-01 |
0.1531 USD |
8,967,272.2800 GMT |
0.1524 USD |
0.1475 USD |
0.1532 USD |
0.1531 USD |
| 2024-12-31 |
0.1526 USD |
4,936,494.1400 GMT |
0.1590 USD |
0.1503 USD |
0.1595 USD |
0.1526 USD |
| 2024-12-30 |
0.1594 USD |
16,039,564.8300 GMT |
0.1686 USD |
0.1578 USD |
0.1737 USD |
0.1594 USD |
| 2024-12-29 |
0.1687 USD |
21,550,712.8300 GMT |
0.1873 USD |
0.1669 USD |
0.1876 USD |
0.1687 USD |
| 2024-12-28 |
0.1872 USD |
37,817,306.5100 GMT |
0.2098 USD |
0.1788 USD |
0.2500 USD |
0.1872 USD |
| 2024-12-27 |
0.2097 USD |
39,731,392.1800 GMT |
0.1534 USD |
0.1473 USD |
0.2279 USD |
0.2097 USD |
| 2024-12-26 |
0.1533 USD |
12,870,349.6300 GMT |
0.1340 USD |
0.1297 USD |
0.1730 USD |
0.1533 USD |
| 2024-12-25 |
0.1337 USD |
1,426,881.9700 GMT |
0.1393 USD |
0.1323 USD |
0.1408 USD |
0.1337 USD |
| 2024-12-24 |
0.1393 USD |
1,567,277.3200 GMT |
0.1394 USD |
0.1352 USD |
0.1448 USD |
0.1393 USD |
| 2024-12-23 |
0.1394 USD |
1,763,545.6900 GMT |
0.1325 USD |
0.1303 USD |
0.1421 USD |
0.1394 USD |
| 2024-12-22 |
0.1323 USD |
1,555,705.5200 GMT |
0.1318 USD |
0.1283 USD |
0.1444 USD |
0.1323 USD |
| 2024-12-21 |
0.1321 USD |
2,070,413.9300 GMT |
0.1452 USD |
0.1305 USD |
0.1528 USD |
0.1321 USD |