Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0398 USD |
62.8931 GMT |
0.0392 USD |
0.0392 USD |
0.0398 USD |
0.0398 USD |
| 2025-06-22 |
0.0398 USD |
2,547.4773 GMT |
0.0403 USD |
0.0388 USD |
0.0398 USD |
0.0398 USD |
| 2025-06-21 |
0.0406 USD |
1,787.5595 GMT |
0.0434 USD |
0.0404 USD |
0.0406 USD |
0.0406 USD |
| 2025-06-20 |
0.0436 USD |
74,946.3583 GMT |
0.0452 USD |
0.0433 USD |
0.0436 USD |
0.0436 USD |
| 2025-06-19 |
0.0452 USD |
0.0000 GMT |
0.0452 USD |
0.0452 USD |
0.0452 USD |
0.0452 USD |
| 2025-06-18 |
0.0450 USD |
840.7131 GMT |
0.0454 USD |
0.0440 USD |
0.0450 USD |
0.0450 USD |
| 2025-06-17 |
0.0454 USD |
1,330.0546 GMT |
0.0482 USD |
0.0454 USD |
0.0454 USD |
0.0454 USD |
| 2025-06-16 |
0.0490 USD |
300.9543 GMT |
0.0476 USD |
0.0473 USD |
0.0473 USD |
0.0490 USD |
| 2025-06-15 |
0.0476 USD |
24.3179 GMT |
0.0479 USD |
0.0475 USD |
0.0475 USD |
0.0475 USD |
| 2025-06-14 |
0.0479 USD |
4,044.2031 GMT |
0.0485 USD |
0.0479 USD |
0.0479 USD |
0.0479 USD |
| 2025-06-13 |
0.0470 USD |
15,223.1051 GMT |
0.0503 USD |
0.0470 USD |
0.0470 USD |
0.0470 USD |
| 2025-06-12 |
0.0520 USD |
565.4358 GMT |
0.0536 USD |
0.0511 USD |
0.0515 USD |
0.0520 USD |
| 2025-06-11 |
0.0536 USD |
3,188.3978 GMT |
0.0550 USD |
0.0536 USD |
0.0536 USD |
0.0536 USD |
| 2025-06-10 |
0.0542 USD |
5,940.3135 GMT |
0.0539 USD |
0.0526 USD |
0.0526 USD |
0.0542 USD |
| 2025-06-09 |
0.0529 USD |
7,087.4846 GMT |
0.0506 USD |
0.0495 USD |
0.0495 USD |
0.0529 USD |
| 2025-06-08 |
0.0506 USD |
1,785.9286 GMT |
0.0508 USD |
0.0501 USD |
0.0502 USD |
0.0506 USD |
| 2025-06-07 |
0.0508 USD |
215.2396 GMT |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0508 USD |
| 2025-06-06 |
0.0490 USD |
6,777.0913 GMT |
0.0478 USD |
0.0473 USD |
0.0477 USD |
0.0490 USD |
| 2025-06-05 |
0.0478 USD |
13,151.4059 GMT |
0.0506 USD |
0.0478 USD |
0.0478 USD |
0.0478 USD |
| 2025-06-04 |
0.0506 USD |
694.8370 GMT |
0.0524 USD |
0.0506 USD |
0.0516 USD |
0.0506 USD |
| 2025-06-03 |
0.0524 USD |
4,157.9051 GMT |
0.0524 USD |
0.0518 USD |
0.0518 USD |
0.0524 USD |
| 2025-06-02 |
0.0524 USD |
68,947.4670 GMT |
0.0502 USD |
0.0492 USD |
0.0492 USD |
0.0524 USD |
| 2025-06-01 |
0.0502 USD |
264.9048 GMT |
0.0494 USD |
0.0487 USD |
0.0487 USD |
0.0502 USD |
| 2025-05-31 |
0.0495 USD |
6,255.5571 GMT |
0.0511 USD |
0.0479 USD |
0.0482 USD |
0.0495 USD |
| 2025-05-30 |
0.0511 USD |
13,444.7880 GMT |
0.0565 USD |
0.0509 USD |
0.0510 USD |
0.0511 USD |
| 2025-05-29 |
0.0565 USD |
9,093.7130 GMT |
0.0564 USD |
0.0564 USD |
0.0564 USD |
0.0565 USD |
| 2025-05-28 |
0.0564 USD |
21,532.4853 GMT |
0.0596 USD |
0.0564 USD |
0.0564 USD |
0.0564 USD |
| 2025-05-27 |
0.0596 USD |
1,813.2705 GMT |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0596 USD |
| 2025-05-26 |
0.0566 USD |
3,216.4979 GMT |
0.0554 USD |
0.0554 USD |
0.0554 USD |
0.0566 USD |
| 2025-05-25 |
0.0554 USD |
5,078.7566 GMT |
0.0571 USD |
0.0549 USD |
0.0549 USD |
0.0554 USD |
| 2025-05-24 |
0.0571 USD |
3,583.1512 GMT |
0.0581 USD |
0.0574 USD |
0.0583 USD |
0.0583 USD |
| 2025-05-23 |
0.0596 USD |
12,224.1729 GMT |
0.0622 USD |
0.0586 USD |
0.0611 USD |
0.0617 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 |