Identifier on Gemini: gmtrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0144 USD |
10,943.4003 GMT |
0.0142 USD |
0.0137 USD |
0.0139 USD |
0.0144 USD |
| 2026-02-02 |
0.0142 USD |
8,618.4154 GMT |
0.0136 USD |
0.0135 USD |
0.0135 USD |
0.0142 USD |
| 2026-02-01 |
0.0134 USD |
4,189.1087 GMT |
0.0129 USD |
0.0129 USD |
0.0129 USD |
0.0137 USD |
| 2026-01-31 |
0.0129 USD |
38,316.0567 GMT |
0.0150 USD |
0.0122 USD |
0.0127 USD |
0.0129 USD |
| 2026-01-30 |
0.0150 USD |
1,640.3843 GMT |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0150 USD |
| 2026-01-29 |
0.0148 USD |
66.5670 GMT |
0.0159 USD |
0.0147 USD |
0.0148 USD |
0.0148 USD |
| 2026-01-28 |
0.0159 USD |
0.0000 GMT |
0.0156 USD |
0.0156 USD |
0.0156 USD |
0.0156 USD |
| 2026-01-27 |
0.0156 USD |
1,902.8206 GMT |
0.0161 USD |
0.0156 USD |
0.0156 USD |
0.0156 USD |
| 2026-01-26 |
0.0161 USD |
4,225.2560 GMT |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0161 USD |
| 2026-01-25 |
0.0157 USD |
0.8090 GMT |
0.0162 USD |
0.0157 USD |
0.0157 USD |
0.0157 USD |
| 2026-01-24 |
0.0162 USD |
2,490.5532 GMT |
0.0170 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2026-01-23 |
0.0170 USD |
1,973.9844 GMT |
0.0169 USD |
0.0167 USD |
0.0167 USD |
0.0170 USD |
| 2026-01-22 |
0.0169 USD |
29,336.4551 GMT |
0.0171 USD |
0.0169 USD |
0.0169 USD |
0.0169 USD |
| 2026-01-21 |
0.0171 USD |
5,827.5417 GMT |
0.0165 USD |
0.0164 USD |
0.0164 USD |
0.0171 USD |
| 2026-01-20 |
0.0167 USD |
12,038.9836 GMT |
0.0173 USD |
0.0167 USD |
0.0167 USD |
0.0167 USD |
| 2026-01-19 |
0.0173 USD |
53,147.9132 GMT |
0.0184 USD |
0.0165 USD |
0.0173 USD |
0.0173 USD |
| 2026-01-18 |
0.0190 USD |
7,068.9004 GMT |
0.0194 USD |
0.0186 USD |
0.0186 USD |
0.0190 USD |
| 2026-01-17 |
0.0194 USD |
15,609.3336 GMT |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0194 USD |
| 2026-01-16 |
0.0190 USD |
4,920.5184 GMT |
0.0177 USD |
0.0177 USD |
0.0177 USD |
0.0190 USD |
| 2026-01-15 |
0.0177 USD |
80,262.0722 GMT |
0.0189 USD |
0.0177 USD |
0.0180 USD |
0.0177 USD |
| 2026-01-14 |
0.0192 USD |
4,440.7825 GMT |
0.0194 USD |
0.0190 USD |
0.0192 USD |
0.0192 USD |
| 2026-01-13 |
0.0194 USD |
11,494.2562 GMT |
0.0189 USD |
0.0189 USD |
0.0189 USD |
0.0193 USD |
| 2026-01-12 |
0.0204 USD |
119,335.0021 GMT |
0.0200 USD |
0.0190 USD |
0.0190 USD |
0.0204 USD |
| 2026-01-11 |
0.0200 USD |
282,290.0874 GMT |
0.0221 USD |
0.0198 USD |
0.0200 USD |
0.0200 USD |
| 2026-01-10 |
0.0217 USD |
492,280.2849 GMT |
0.0189 USD |
0.0187 USD |
0.0200 USD |
0.0215 USD |
| 2026-01-09 |
0.0191 USD |
298,426.7947 GMT |
0.0171 USD |
0.0170 USD |
0.0171 USD |
0.0194 USD |
| 2026-01-08 |
0.0171 USD |
0.0000 GMT |
0.0167 USD |
0.0167 USD |
0.0167 USD |
0.0167 USD |
| 2026-01-07 |
0.0167 USD |
1,875.1909 GMT |
0.0165 USD |
0.0165 USD |
0.0165 USD |
0.0167 USD |
| 2026-01-06 |
0.0165 USD |
8,314.0381 GMT |
0.0166 USD |
0.0165 USD |
0.0165 USD |
0.0165 USD |
| 2026-01-05 |
0.0168 USD |
451.6043 GMT |
0.0168 USD |
0.0168 USD |
0.0168 USD |
0.0168 USD |
| 2026-01-04 |
0.0168 USD |
1,293.2352 GMT |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0168 USD |
| 2026-01-03 |
0.0161 USD |
0.0000 GMT |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2026-01-02 |
0.0161 USD |
0.0000 GMT |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2026-01-01 |
0.0161 USD |
0.0000 GMT |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2025-12-31 |
0.0161 USD |
0.0000 GMT |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2025-12-30 |
0.0161 USD |
403.1626 GMT |
0.0167 USD |
0.0160 USD |
0.0160 USD |
0.0161 USD |
| 2025-12-29 |
0.0167 USD |
7,480.2432 GMT |
0.0175 USD |
0.0168 USD |
0.0169 USD |
0.0168 USD |
| 2025-12-28 |
0.0173 USD |
751,164.2148 GMT |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0210 USD |
| 2025-12-27 |
0.0144 USD |
14,915.0906 GMT |
0.0145 USD |
0.0141 USD |
0.0143 USD |
0.0144 USD |
| 2025-12-26 |
0.0148 USD |
1,053.1129 GMT |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0148 USD |
| 2025-12-25 |
0.0146 USD |
886.2637 GMT |
0.0143 USD |
0.0143 USD |
0.0143 USD |
0.0146 USD |
| 2025-12-24 |
0.0143 USD |
1,437.8487 GMT |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0143 USD |
| 2025-12-23 |
0.0142 USD |
2,175.7260 GMT |
0.0145 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2025-12-22 |
0.0145 USD |
5,846.1542 GMT |
0.0146 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2025-12-21 |
0.0146 USD |
661.3872 GMT |
0.0147 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2025-12-20 |
0.0147 USD |
5,225.7754 GMT |
0.0138 USD |
0.0138 USD |
0.0138 USD |
0.0147 USD |
| 2025-12-19 |
0.0138 USD |
1,036.6650 GMT |
0.0138 USD |
0.0133 USD |
0.0134 USD |
0.0138 USD |
| 2025-12-18 |
0.0138 USD |
41,737.5661 GMT |
0.0146 USD |
0.0136 USD |
0.0138 USD |
0.0138 USD |
| 2025-12-17 |
0.0146 USD |
2,558.9277 GMT |
0.0149 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2025-12-16 |
0.0149 USD |
10,106.7831 GMT |
0.0151 USD |
0.0148 USD |
0.0149 USD |
0.0149 USD |