Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.0586 USD |
5,769.3629 GMT |
0.0622 USD |
0.0622 USD |
0.0632 USD |
0.0644 USD |
| 2025-05-22 |
0.0624 USD |
51,294.4932 GMT |
0.0595 USD |
0.0595 USD |
0.0595 USD |
0.0622 USD |
| 2025-05-21 |
0.0595 USD |
12,253.9077 GMT |
0.0573 USD |
0.0573 USD |
0.0573 USD |
0.0595 USD |
| 2025-05-20 |
0.0576 USD |
152.4274 GMT |
0.0573 USD |
0.0573 USD |
0.0576 USD |
0.0576 USD |
| 2025-05-19 |
0.0575 USD |
10,309.6045 GMT |
0.0592 USD |
0.0553 USD |
0.0553 USD |
0.0575 USD |
| 2025-05-18 |
0.0575 USD |
6,470.7007 GMT |
0.0556 USD |
0.0556 USD |
0.0559 USD |
0.0575 USD |
| 2025-05-17 |
0.0556 USD |
12,454.1493 GMT |
0.0579 USD |
0.0560 USD |
0.0560 USD |
0.0565 USD |
| 2025-05-16 |
0.0590 USD |
35,121.6066 GMT |
0.0588 USD |
0.0588 USD |
0.0590 USD |
0.0590 USD |
| 2025-05-15 |
0.0593 USD |
16,327.5770 GMT |
0.0650 USD |
0.0589 USD |
0.0593 USD |
0.0593 USD |
| 2025-05-14 |
0.0650 USD |
148,455.4543 GMT |
0.0682 USD |
0.0650 USD |
0.0662 USD |
0.0650 USD |
| 2025-05-13 |
0.0682 USD |
10,395.0032 GMT |
0.0664 USD |
0.0625 USD |
0.0625 USD |
0.0682 USD |
| 2025-05-12 |
0.0664 USD |
68,516.5073 GMT |
0.0638 USD |
0.0625 USD |
0.0639 USD |
0.0659 USD |
| 2025-05-11 |
0.0638 USD |
44,355.6351 GMT |
0.0662 USD |
0.0627 USD |
0.0630 USD |
0.0638 USD |
| 2025-05-10 |
0.0654 USD |
23,163.7444 GMT |
0.0621 USD |
0.0621 USD |
0.0623 USD |
0.0651 USD |
| 2025-05-09 |
0.0621 USD |
33,503.1163 GMT |
0.0565 USD |
0.0565 USD |
0.0565 USD |
0.0621 USD |
| 2025-05-08 |
0.0565 USD |
37,478.8524 GMT |
0.0517 USD |
0.0517 USD |
0.0526 USD |
0.0569 USD |
| 2025-05-07 |
0.0517 USD |
1,232.8004 GMT |
0.0502 USD |
0.0502 USD |
0.0511 USD |
0.0517 USD |
| 2025-05-06 |
0.0502 USD |
683.7153 GMT |
0.0531 USD |
0.0502 USD |
0.0504 USD |
0.0502 USD |
| 2025-05-05 |
0.0531 USD |
669.5995 GMT |
0.0519 USD |
0.0519 USD |
0.0530 USD |
0.0531 USD |
| 2025-05-04 |
0.0519 USD |
2,067.7419 GMT |
0.0544 USD |
0.0516 USD |
0.0516 USD |
0.0516 USD |
| 2025-05-03 |
0.0552 USD |
1,958.2580 GMT |
0.0590 USD |
0.0552 USD |
0.0552 USD |
0.0552 USD |
| 2025-05-02 |
0.0590 USD |
6,242.5997 GMT |
0.0612 USD |
0.0588 USD |
0.0589 USD |
0.0590 USD |
| 2025-05-01 |
0.0607 USD |
56,089.3921 GMT |
0.0578 USD |
0.0578 USD |
0.0582 USD |
0.0607 USD |
| 2025-04-30 |
0.0578 USD |
3,668.4448 GMT |
0.0555 USD |
0.0553 USD |
0.0553 USD |
0.0578 USD |
| 2025-04-29 |
0.0555 USD |
4,677.3165 GMT |
0.0575 USD |
0.0552 USD |
0.0552 USD |
0.0555 USD |
| 2025-04-28 |
0.0551 USD |
9,079.7381 GMT |
0.0548 USD |
0.0533 USD |
0.0533 USD |
0.0551 USD |
| 2025-04-27 |
0.0548 USD |
21,749.1463 GMT |
0.0579 USD |
0.0545 USD |
0.0547 USD |
0.0548 USD |
| 2025-04-26 |
0.0578 USD |
36,390.5482 GMT |
0.0565 USD |
0.0557 USD |
0.0566 USD |
0.0578 USD |
| 2025-04-25 |
0.0562 USD |
1,644.4959 GMT |
0.0568 USD |
0.0559 USD |
0.0562 USD |
0.0562 USD |
| 2025-04-24 |
0.0558 USD |
10,466.5865 GMT |
0.0568 USD |
0.0554 USD |
0.0554 USD |
0.0558 USD |
| 2025-04-23 |
0.0568 USD |
12,999.6750 GMT |
0.0605 USD |
0.0568 USD |
0.0568 USD |
0.0568 USD |
| 2025-04-22 |
0.0605 USD |
13,578.0036 GMT |
0.0600 USD |
0.0584 USD |
0.0586 USD |
0.0605 USD |
| 2025-04-21 |
0.0600 USD |
20,096.0748 GMT |
0.0597 USD |
0.0554 USD |
0.0554 USD |
0.0600 USD |
| 2025-04-20 |
0.0585 USD |
55,067.5190 GMT |
0.0607 USD |
0.0572 USD |
0.0572 USD |
0.0585 USD |
| 2025-04-19 |
0.0617 USD |
124,361.0247 GMT |
0.0495 USD |
0.0495 USD |
0.0526 USD |
0.0619 USD |
| 2025-04-18 |
0.0495 USD |
119,108.7945 GMT |
0.0427 USD |
0.0427 USD |
0.0427 USD |
0.0500 USD |
| 2025-04-17 |
0.0434 USD |
139.9243 GMT |
0.0435 USD |
0.0433 USD |
0.0433 USD |
0.0434 USD |
| 2025-04-16 |
0.0435 USD |
1,286.2286 GMT |
0.0449 USD |
0.0435 USD |
0.0435 USD |
0.0435 USD |
| 2025-04-15 |
0.0449 USD |
1,080.2214 GMT |
0.0467 USD |
0.0449 USD |
0.0449 USD |
0.0449 USD |
| 2025-04-14 |
0.0467 USD |
12,115.4632 GMT |
0.0430 USD |
0.0430 USD |
0.0430 USD |
0.0467 USD |
| 2025-04-13 |
0.0430 USD |
1,305.0457 GMT |
0.0464 USD |
0.0430 USD |
0.0430 USD |
0.0430 USD |
| 2025-04-12 |
0.0464 USD |
927.0433 GMT |
0.0450 USD |
0.0450 USD |
0.0450 USD |
0.0464 USD |
| 2025-04-11 |
0.0450 USD |
13,046.6064 GMT |
0.0425 USD |
0.0425 USD |
0.0428 USD |
0.0450 USD |
| 2025-04-10 |
0.0425 USD |
15,380.7061 GMT |
0.0446 USD |
0.0414 USD |
0.0416 USD |
0.0425 USD |
| 2025-04-09 |
0.0446 USD |
14,387.0132 GMT |
0.0397 USD |
0.0387 USD |
0.0387 USD |
0.0446 USD |
| 2025-04-08 |
0.0397 USD |
9,440.2049 GMT |
0.0411 USD |
0.0397 USD |
0.0397 USD |
0.0397 USD |
| 2025-04-07 |
0.0411 USD |
56,070.4428 GMT |
0.0398 USD |
0.0371 USD |
0.0372 USD |
0.0413 USD |
| 2025-04-06 |
0.0391 USD |
28,880.1197 GMT |
0.0450 USD |
0.0391 USD |
0.0402 USD |
0.0391 USD |
| 2025-04-05 |
0.0448 USD |
174.8358 GMT |
0.0453 USD |
0.0448 USD |
0.0448 USD |
0.0448 USD |
| 2025-04-04 |
0.0453 USD |
4,963.2873 GMT |
0.0453 USD |
0.0448 USD |
0.0448 USD |
0.0453 USD |