Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0180 USD |
3,950.1614 GMT |
0.0176 USD |
0.0176 USD |
0.0176 USD |
0.0185 USD |
| 2025-12-04 |
0.0176 USD |
0.0000 GMT |
0.0176 USD |
0.0176 USD |
0.0176 USD |
0.0176 USD |
| 2025-12-03 |
0.0176 USD |
1,209.0659 GMT |
0.0176 USD |
0.0173 USD |
0.0173 USD |
0.0175 USD |
| 2025-12-02 |
0.0176 USD |
8,324.9084 GMT |
0.0159 USD |
0.0156 USD |
0.0156 USD |
0.0176 USD |
| 2025-12-01 |
0.0159 USD |
105,711.8727 GMT |
0.0171 USD |
0.0152 USD |
0.0152 USD |
0.0159 USD |
| 2025-11-30 |
0.0177 USD |
556.0073 GMT |
0.0181 USD |
0.0176 USD |
0.0176 USD |
0.0177 USD |
| 2025-11-29 |
0.0181 USD |
5,718.5918 GMT |
0.0182 USD |
0.0180 USD |
0.0181 USD |
0.0181 USD |
| 2025-11-28 |
0.0182 USD |
18,782.8210 GMT |
0.0194 USD |
0.0181 USD |
0.0182 USD |
0.0182 USD |
| 2025-11-27 |
0.0192 USD |
131.2139 GMT |
0.0192 USD |
0.0191 USD |
0.0192 USD |
0.0192 USD |
| 2025-11-26 |
0.0191 USD |
70.0186 GMT |
0.0193 USD |
0.0191 USD |
0.0191 USD |
0.0191 USD |
| 2025-11-25 |
0.0193 USD |
9,524.3105 GMT |
0.0187 USD |
0.0187 USD |
0.0190 USD |
0.0191 USD |
| 2025-11-24 |
0.0187 USD |
268.0968 GMT |
0.0189 USD |
0.0186 USD |
0.0187 USD |
0.0187 USD |
| 2025-11-23 |
0.0189 USD |
837.7279 GMT |
0.0186 USD |
0.0186 USD |
0.0186 USD |
0.0189 USD |
| 2025-11-22 |
0.0186 USD |
429.7927 GMT |
0.0185 USD |
0.0185 USD |
0.0186 USD |
0.0186 USD |
| 2025-11-21 |
0.0185 USD |
4,636.3722 GMT |
0.0200 USD |
0.0184 USD |
0.0184 USD |
0.0185 USD |
| 2025-11-20 |
0.0200 USD |
4,906.4786 GMT |
0.0202 USD |
0.0192 USD |
0.0193 USD |
0.0200 USD |
| 2025-11-19 |
0.0197 USD |
11,094.1301 GMT |
0.0208 USD |
0.0196 USD |
0.0197 USD |
0.0197 USD |
| 2025-11-18 |
0.0208 USD |
9,002.0576 GMT |
0.0206 USD |
0.0206 USD |
0.0206 USD |
0.0208 USD |
| 2025-11-17 |
0.0206 USD |
2,055.6583 GMT |
0.0210 USD |
0.0206 USD |
0.0206 USD |
0.0206 USD |
| 2025-11-16 |
0.0207 USD |
8,818.1458 GMT |
0.0221 USD |
0.0207 USD |
0.0209 USD |
0.0207 USD |
| 2025-11-15 |
0.0222 USD |
17,214.3233 GMT |
0.0216 USD |
0.0216 USD |
0.0216 USD |
0.0222 USD |
| 2025-11-14 |
0.0219 USD |
19,251.4163 GMT |
0.0214 USD |
0.0208 USD |
0.0209 USD |
0.0219 USD |
| 2025-11-13 |
0.0214 USD |
5,649.1547 GMT |
0.0225 USD |
0.0214 USD |
0.0215 USD |
0.0215 USD |
| 2025-11-12 |
0.0225 USD |
2,479.1399 GMT |
0.0235 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2025-11-11 |
0.0235 USD |
15,703.1816 GMT |
0.0248 USD |
0.0233 USD |
0.0233 USD |
0.0235 USD |
| 2025-11-10 |
0.0241 USD |
1,012.7000 GMT |
0.0240 USD |
0.0240 USD |
0.0241 USD |
0.0241 USD |
| 2025-11-09 |
0.0237 USD |
6,947.9968 GMT |
0.0242 USD |
0.0237 USD |
0.0237 USD |
0.0237 USD |
| 2025-11-08 |
0.0242 USD |
3,204.3480 GMT |
0.0249 USD |
0.0239 USD |
0.0239 USD |
0.0242 USD |
| 2025-11-07 |
0.0249 USD |
51,828.2336 GMT |
0.0220 USD |
0.0219 USD |
0.0221 USD |
0.0249 USD |
| 2025-11-06 |
0.0221 USD |
23,285.8608 GMT |
0.0226 USD |
0.0219 USD |
0.0221 USD |
0.0221 USD |
| 2025-11-05 |
0.0227 USD |
88,929.9927 GMT |
0.0217 USD |
0.0217 USD |
0.0217 USD |
0.0224 USD |
| 2025-11-04 |
0.0221 USD |
5,479.3750 GMT |
0.0227 USD |
0.0219 USD |
0.0219 USD |
0.0221 USD |
| 2025-11-03 |
0.0227 USD |
21,288.9411 GMT |
0.0252 USD |
0.0226 USD |
0.0227 USD |
0.0227 USD |
| 2025-11-02 |
0.0248 USD |
2,738.6333 GMT |
0.0256 USD |
0.0246 USD |
0.0248 USD |
0.0248 USD |
| 2025-11-01 |
0.0259 USD |
24,328.6452 GMT |
0.0244 USD |
0.0243 USD |
0.0244 USD |
0.0259 USD |
| 2025-10-31 |
0.0244 USD |
6,920.5952 GMT |
0.0253 USD |
0.0244 USD |
0.0246 USD |
0.0245 USD |
| 2025-10-30 |
0.0253 USD |
791.4523 GMT |
0.0268 USD |
0.0253 USD |
0.0253 USD |
0.0253 USD |
| 2025-10-29 |
0.0268 USD |
19,744.8680 GMT |
0.0268 USD |
0.0260 USD |
0.0265 USD |
0.0268 USD |
| 2025-10-28 |
0.0268 USD |
1,863.2680 GMT |
0.0276 USD |
0.0268 USD |
0.0278 USD |
0.0268 USD |
| 2025-10-27 |
0.0278 USD |
251.3883 GMT |
0.0287 USD |
0.0276 USD |
0.0278 USD |
0.0278 USD |
| 2025-10-26 |
0.0285 USD |
942.6673 GMT |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0285 USD |
| 2025-10-25 |
0.0278 USD |
66.9018 GMT |
0.0279 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2025-10-24 |
0.0279 USD |
5,997.4303 GMT |
0.0267 USD |
0.0267 USD |
0.0273 USD |
0.0279 USD |
| 2025-10-23 |
0.0267 USD |
73.1600 GMT |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0267 USD |
| 2025-10-22 |
0.0263 USD |
10,730.9762 GMT |
0.0278 USD |
0.0263 USD |
0.0270 USD |
0.0263 USD |
| 2025-10-21 |
0.0278 USD |
101,813.7460 GMT |
0.0283 USD |
0.0270 USD |
0.0270 USD |
0.0278 USD |
| 2025-10-20 |
0.0285 USD |
5,826.9659 GMT |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0285 USD |
| 2025-10-19 |
0.0271 USD |
51.6029 GMT |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0271 USD |
| 2025-10-18 |
0.0270 USD |
8.8900 GMT |
0.0268 USD |
0.0268 USD |
0.0268 USD |
0.0270 USD |
| 2025-10-17 |
0.0268 USD |
94,026.1681 GMT |
0.0278 USD |
0.0265 USD |
0.0267 USD |
0.0268 USD |