Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
0.9354 USD |
135,533.5435 GMT |
0.9496 USD |
0.9057 USD |
0.9181 USD |
0.9452 USD |
| 2022-07-22 |
0.9942 USD |
136,432.0709 GMT |
0.9976 USD |
0.9310 USD |
0.9417 USD |
0.9496 USD |
| 2022-07-21 |
0.9768 USD |
148,936.2227 GMT |
0.9856 USD |
0.9452 USD |
0.9576 USD |
0.9976 USD |
| 2022-07-20 |
1.0373 USD |
231,935.2806 GMT |
1.0485 USD |
0.9684 USD |
0.9856 USD |
0.9856 USD |
| 2022-07-19 |
1.0768 USD |
205,037.1228 GMT |
1.1371 USD |
1.0278 USD |
1.0377 USD |
1.0485 USD |
| 2022-07-18 |
1.0606 USD |
405,662.6086 GMT |
0.8966 USD |
0.8966 USD |
0.9030 USD |
1.1213 USD |
| 2022-07-17 |
0.9219 USD |
73,096.5399 GMT |
0.9329 USD |
0.8994 USD |
0.9135 USD |
0.8994 USD |
| 2022-07-16 |
0.9217 USD |
106,596.9496 GMT |
0.9177 USD |
0.8867 USD |
0.8919 USD |
0.9310 USD |
| 2022-07-15 |
0.9337 USD |
114,942.8643 GMT |
0.9400 USD |
0.9147 USD |
0.9310 USD |
0.9177 USD |
| 2022-07-14 |
0.9073 USD |
149,084.9249 GMT |
0.8808 USD |
0.8747 USD |
0.8859 USD |
0.9250 USD |
| 2022-07-13 |
0.8465 USD |
180,148.8268 GMT |
0.8459 USD |
0.8039 USD |
0.8323 USD |
0.8808 USD |
| 2022-07-12 |
0.8500 USD |
102,010.2614 GMT |
0.8354 USD |
0.8282 USD |
0.8376 USD |
0.8562 USD |
| 2022-07-11 |
0.8794 USD |
131,770.7393 GMT |
0.9470 USD |
0.8235 USD |
0.8354 USD |
0.8320 USD |
| 2022-07-10 |
0.9650 USD |
72,945.3880 GMT |
0.9972 USD |
0.9372 USD |
0.9420 USD |
0.9547 USD |
| 2022-07-09 |
1.0155 USD |
68,871.9088 GMT |
0.9994 USD |
0.9882 USD |
1.0015 USD |
0.9972 USD |
| 2022-07-08 |
1.0021 USD |
166,594.6830 GMT |
1.0173 USD |
0.9620 USD |
0.9761 USD |
1.0211 USD |
| 2022-07-07 |
0.9905 USD |
110,377.1502 GMT |
0.9641 USD |
0.9453 USD |
0.9547 USD |
1.0173 USD |
| 2022-07-06 |
0.9377 USD |
178,922.5868 GMT |
0.8993 USD |
0.8839 USD |
0.8924 USD |
0.9757 USD |
| 2022-07-05 |
0.9236 USD |
249,800.4517 GMT |
0.8912 USD |
0.8723 USD |
0.8818 USD |
0.9051 USD |
| 2022-07-04 |
0.8293 USD |
87,656.1396 GMT |
0.8118 USD |
0.7927 USD |
0.7942 USD |
0.8859 USD |
| 2022-07-03 |
0.8131 USD |
89,552.6260 GMT |
0.8086 USD |
0.7920 USD |
0.8011 USD |
0.8118 USD |
| 2022-07-02 |
0.8081 USD |
93,058.6660 GMT |
0.8214 USD |
0.7713 USD |
0.7820 USD |
0.8131 USD |
| 2022-07-01 |
0.8380 USD |
380,249.8949 GMT |
0.8438 USD |
0.8045 USD |
0.8225 USD |
0.8214 USD |
| 2022-06-30 |
0.8053 USD |
577,664.2358 GMT |
0.8790 USD |
0.7671 USD |
0.7847 USD |
0.8088 USD |
| 2022-06-29 |
0.8805 USD |
216,012.8051 GMT |
0.8717 USD |
0.8510 USD |
0.8659 USD |
0.8792 USD |
| 2022-06-28 |
0.9462 USD |
215,063.3691 GMT |
0.9884 USD |
0.8717 USD |
0.8829 USD |
0.8717 USD |
| 2022-06-27 |
0.9675 USD |
210,079.5790 GMT |
0.9370 USD |
0.9230 USD |
0.9412 USD |
0.9932 USD |
| 2022-06-26 |
1.0457 USD |
413,975.4057 GMT |
0.9870 USD |
0.9370 USD |
0.9688 USD |
0.9370 USD |
| 2022-06-25 |
0.9176 USD |
258,955.5905 GMT |
0.8339 USD |
0.8187 USD |
0.8295 USD |
0.9906 USD |
| 2022-06-24 |
0.8266 USD |
128,144.1475 GMT |
0.8210 USD |
0.8031 USD |
0.8118 USD |
0.8399 USD |
| 2022-06-23 |
0.7751 USD |
169,692.4610 GMT |
0.7325 USD |
0.7284 USD |
0.7541 USD |
0.8210 USD |
| 2022-06-22 |
0.7701 USD |
148,031.3020 GMT |
0.7680 USD |
0.7377 USD |
0.7513 USD |
0.7608 USD |
| 2022-06-21 |
0.8031 USD |
349,885.2323 GMT |
0.7597 USD |
0.7443 USD |
0.7651 USD |
0.7626 USD |
| 2022-06-20 |
0.7604 USD |
334,194.6246 GMT |
0.7495 USD |
0.7068 USD |
0.7231 USD |
0.7532 USD |
| 2022-06-19 |
0.7141 USD |
254,047.1705 GMT |
0.6030 USD |
0.5894 USD |
0.5982 USD |
0.7495 USD |
| 2022-06-18 |
0.5818 USD |
49,236.8211 GMT |
0.6244 USD |
0.5525 USD |
0.5658 USD |
0.6030 USD |
| 2022-06-17 |
0.6123 USD |
2,831.0898 GMT |
0.6158 USD |
0.5875 USD |
0.6071 USD |
0.6244 USD |
| 2022-06-16 |
0.6433 USD |
81,940.2549 GMT |
0.6733 USD |
0.5961 USD |
0.5965 USD |
0.5965 USD |
| 2022-06-15 |
0.6313 USD |
136,756.5471 GMT |
0.6410 USD |
0.5687 USD |
0.5723 USD |
0.6733 USD |
| 2022-06-14 |
0.6449 USD |
164,018.0760 GMT |
0.5864 USD |
0.5712 USD |
0.5864 USD |
0.6399 USD |
| 2022-06-13 |
0.6077 USD |
42,512.9696 GMT |
0.6800 USD |
0.5440 USD |
0.5582 USD |
0.5864 USD |
| 2022-06-12 |
0.7230 USD |
196,392.3713 GMT |
0.7986 USD |
0.6800 USD |
0.6956 USD |
0.6800 USD |
| 2022-06-11 |
0.8351 USD |
94,797.0353 GMT |
0.9113 USD |
0.7755 USD |
0.8052 USD |
0.8049 USD |
| 2022-06-10 |
0.9535 USD |
41,177.7887 GMT |
0.9940 USD |
0.9000 USD |
0.9081 USD |
0.9113 USD |
| 2022-06-09 |
1.0018 USD |
89,022.3175 GMT |
0.9727 USD |
0.9629 USD |
0.9876 USD |
0.9899 USD |
| 2022-06-08 |
0.9992 USD |
146,833.5020 GMT |
0.9622 USD |
0.9436 USD |
0.9552 USD |
0.9833 USD |
| 2022-06-07 |
0.9807 USD |
61,219.3215 GMT |
1.0096 USD |
0.9571 USD |
0.9571 USD |
0.9643 USD |
| 2022-06-06 |
1.0083 USD |
82,146.3490 GMT |
0.9668 USD |
0.9668 USD |
0.9668 USD |
1.0011 USD |
| 2022-06-05 |
0.9763 USD |
16,085.2446 GMT |
1.0077 USD |
0.9557 USD |
0.9610 USD |
0.9668 USD |
| 2022-06-04 |
1.0077 USD |
25,815.1391 GMT |
1.0155 USD |
0.9992 USD |
1.0000 USD |
1.0077 USD |