Identifier on Gemini: gmtgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0409 USD |
1,380.2894 GMT |
0.0410 USD |
0.0409 USD |
0.0409 USD |
0.0409 USD |
| 2025-08-26 |
0.0418 USD |
58,005.0983 GMT |
0.0385 USD |
0.0385 USD |
0.0385 USD |
0.0418 USD |
| 2025-08-25 |
0.0385 USD |
1,424.1175 GMT |
0.0421 USD |
0.0391 USD |
0.0391 USD |
0.0391 USD |
| 2025-08-24 |
0.0421 USD |
2,670.0664 GMT |
0.0438 USD |
0.0418 USD |
0.0426 USD |
0.0421 USD |
| 2025-08-23 |
0.0438 USD |
10,296.3500 GMT |
0.0435 USD |
0.0433 USD |
0.0433 USD |
0.0433 USD |
| 2025-08-22 |
0.0435 USD |
11,810.2042 GMT |
0.0417 USD |
0.0411 USD |
0.0411 USD |
0.0435 USD |
| 2025-08-21 |
0.0417 USD |
1,007.1067 GMT |
0.0428 USD |
0.0417 USD |
0.0417 USD |
0.0417 USD |
| 2025-08-20 |
0.0428 USD |
24,633.1190 GMT |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0428 USD |
| 2025-08-19 |
0.0412 USD |
20,168.6175 GMT |
0.0426 USD |
0.0412 USD |
0.0412 USD |
0.0412 USD |
| 2025-08-18 |
0.0426 USD |
9,219.6553 GMT |
0.0445 USD |
0.0426 USD |
0.0426 USD |
0.0426 USD |
| 2025-08-17 |
0.0445 USD |
5,964.3488 GMT |
0.0443 USD |
0.0443 USD |
0.0443 USD |
0.0445 USD |
| 2025-08-16 |
0.0436 USD |
507.6177 GMT |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0436 USD |
| 2025-08-15 |
0.0428 USD |
42,699.9854 GMT |
0.0435 USD |
0.0424 USD |
0.0424 USD |
0.0428 USD |
| 2025-08-14 |
0.0435 USD |
51,359.6474 GMT |
0.0492 USD |
0.0435 USD |
0.0435 USD |
0.0435 USD |
| 2025-08-13 |
0.0492 USD |
7,320.6104 GMT |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0492 USD |
| 2025-08-12 |
0.0485 USD |
2,414.9571 GMT |
0.0461 USD |
0.0459 USD |
0.0460 USD |
0.0485 USD |
| 2025-08-11 |
0.0461 USD |
2,928.2317 GMT |
0.0477 USD |
0.0461 USD |
0.0461 USD |
0.0461 USD |
| 2025-08-10 |
0.0477 USD |
10,760.3359 GMT |
0.0484 USD |
0.0466 USD |
0.0469 USD |
0.0477 USD |
| 2025-08-09 |
0.0481 USD |
767.7853 GMT |
0.0471 USD |
0.0471 USD |
0.0471 USD |
0.0481 USD |
| 2025-08-08 |
0.0471 USD |
6,171.9760 GMT |
0.0456 USD |
0.0456 USD |
0.0459 USD |
0.0471 USD |
| 2025-08-07 |
0.0456 USD |
1,230.0862 GMT |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0456 USD |
| 2025-08-06 |
0.0437 USD |
15.7147 GMT |
0.0433 USD |
0.0433 USD |
0.0433 USD |
0.0437 USD |
| 2025-08-05 |
0.0433 USD |
140.8369 GMT |
0.0456 USD |
0.0431 USD |
0.0431 USD |
0.0431 USD |
| 2025-08-04 |
0.0456 USD |
63.2913 GMT |
0.0439 USD |
0.0439 USD |
0.0439 USD |
0.0456 USD |
| 2025-08-03 |
0.0434 USD |
2,365.1071 GMT |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0434 USD |
| 2025-08-02 |
0.0428 USD |
1,539.5179 GMT |
0.0441 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |
| 2025-08-01 |
0.0441 USD |
5,910.7035 GMT |
0.0453 USD |
0.0433 USD |
0.0436 USD |
0.0441 USD |
| 2025-07-31 |
0.0467 USD |
4,047.2948 GMT |
0.0461 USD |
0.0461 USD |
0.0467 USD |
0.0467 USD |
| 2025-07-30 |
0.0461 USD |
7,891.6775 GMT |
0.0481 USD |
0.0461 USD |
0.0461 USD |
0.0461 USD |
| 2025-07-29 |
0.0480 USD |
33,992.7636 GMT |
0.0481 USD |
0.0472 USD |
0.0478 USD |
0.0476 USD |
| 2025-07-28 |
0.0484 USD |
88,108.2795 GMT |
0.0521 USD |
0.0479 USD |
0.0489 USD |
0.0484 USD |
| 2025-07-27 |
0.0506 USD |
3,874.9089 GMT |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0506 USD |
| 2025-07-26 |
0.0500 USD |
13,361.8548 GMT |
0.0501 USD |
0.0497 USD |
0.0500 USD |
0.0507 USD |
| 2025-07-25 |
0.0501 USD |
7,054.5222 GMT |
0.0499 USD |
0.0481 USD |
0.0481 USD |
0.0501 USD |
| 2025-07-24 |
0.0499 USD |
11,654.8762 GMT |
0.0519 USD |
0.0483 USD |
0.0491 USD |
0.0499 USD |
| 2025-07-23 |
0.0519 USD |
8,313.7651 GMT |
0.0570 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2025-07-22 |
0.0570 USD |
10,914.9679 GMT |
0.0574 USD |
0.0560 USD |
0.0560 USD |
0.0570 USD |
| 2025-07-21 |
0.0574 USD |
26,007.8558 GMT |
0.0566 USD |
0.0561 USD |
0.0561 USD |
0.0574 USD |
| 2025-07-20 |
0.0566 USD |
7,287.1269 GMT |
0.0527 USD |
0.0527 USD |
0.0535 USD |
0.0566 USD |
| 2025-07-19 |
0.0527 USD |
120.0227 GMT |
0.0523 USD |
0.0516 USD |
0.0516 USD |
0.0527 USD |
| 2025-07-18 |
0.0523 USD |
3,452.3433 GMT |
0.0526 USD |
0.0523 USD |
0.0526 USD |
0.0523 USD |
| 2025-07-17 |
0.0526 USD |
12,547.0484 GMT |
0.0521 USD |
0.0513 USD |
0.0513 USD |
0.0521 USD |
| 2025-07-16 |
0.0535 USD |
240,071.2568 GMT |
0.0515 USD |
0.0513 USD |
0.0514 USD |
0.0535 USD |
| 2025-07-15 |
0.0503 USD |
5,503.6777 GMT |
0.0490 USD |
0.0487 USD |
0.0487 USD |
0.0503 USD |
| 2025-07-14 |
0.0490 USD |
1,379.6075 GMT |
0.0515 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2025-07-13 |
0.0515 USD |
902.8823 GMT |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0515 USD |
| 2025-07-12 |
0.0490 USD |
8,905.8476 GMT |
0.0520 USD |
0.0489 USD |
0.0489 USD |
0.0490 USD |
| 2025-07-11 |
0.0520 USD |
41,803.6577 GMT |
0.0499 USD |
0.0499 USD |
0.0499 USD |
0.0520 USD |
| 2025-07-10 |
0.0491 USD |
3,791.1032 GMT |
0.0469 USD |
0.0469 USD |
0.0469 USD |
0.0477 USD |
| 2025-07-09 |
0.0467 USD |
19,991.9935 GMT |
0.0435 USD |
0.0434 USD |
0.0434 USD |
0.0467 USD |