Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.1969 USD |
3,224.4115 GMT |
0.1947 USD |
0.1911 USD |
0.1950 USD |
0.1929 USD |
| 2023-06-18 |
0.1947 USD |
2,591.7892 GMT |
0.2025 USD |
0.1947 USD |
0.1985 USD |
0.1987 USD |
| 2023-06-17 |
0.1985 USD |
4,960.7863 GMT |
0.1929 USD |
0.1911 USD |
0.1950 USD |
0.1985 USD |
| 2023-06-16 |
0.1949 USD |
3,736.9306 GMT |
0.1932 USD |
0.1875 USD |
0.1913 USD |
0.1929 USD |
| 2023-06-15 |
0.1875 USD |
4,600.2476 GMT |
0.1842 USD |
0.1805 USD |
0.1842 USD |
0.1875 USD |
| 2023-06-14 |
0.1842 USD |
7,882.4195 GMT |
0.2007 USD |
0.1803 USD |
0.1842 USD |
0.1805 USD |
| 2023-06-13 |
0.2007 USD |
3,456.4466 GMT |
0.1905 USD |
0.1904 USD |
0.1999 USD |
0.1905 USD |
| 2023-06-12 |
0.1954 USD |
2,876.3545 GMT |
0.1827 USD |
0.1802 USD |
0.1887 USD |
0.1887 USD |
| 2023-06-11 |
0.2000 USD |
4,938.7309 GMT |
0.2000 USD |
0.1826 USD |
0.1925 USD |
0.2000 USD |
| 2023-06-10 |
0.1960 USD |
12,108.3984 GMT |
0.2250 USD |
0.1920 USD |
0.1920 USD |
0.1960 USD |
| 2023-06-09 |
0.2250 USD |
12,670.4215 GMT |
0.2290 USD |
0.2250 USD |
0.2270 USD |
0.2250 USD |
| 2023-06-08 |
0.2290 USD |
1,280.1914 GMT |
0.2523 USD |
0.2250 USD |
0.2497 USD |
0.2266 USD |
| 2023-06-07 |
0.2538 USD |
17,975.1981 GMT |
0.2440 USD |
0.2323 USD |
0.2410 USD |
0.2532 USD |
| 2023-06-06 |
0.2455 USD |
25,243.8889 GMT |
0.2840 USD |
0.2440 USD |
0.2800 USD |
0.2620 USD |
| 2023-06-05 |
0.2528 USD |
2,544.4565 GMT |
0.3179 USD |
0.2340 USD |
0.2676 USD |
0.2655 USD |
| 2023-06-04 |
0.3245 USD |
1,257.8292 GMT |
0.2585 USD |
0.2421 USD |
0.2716 USD |
0.3214 USD |
| 2023-06-03 |
0.2585 USD |
702.6980 GMT |
0.2781 USD |
0.2584 USD |
0.2675 USD |
0.2585 USD |
| 2023-06-02 |
0.2732 USD |
863.1845 GMT |
0.2420 USD |
0.2420 USD |
0.2578 USD |
0.2732 USD |
| 2023-06-01 |
0.2420 USD |
1,925.3048 GMT |
0.2659 USD |
0.2320 USD |
0.2658 USD |
0.2420 USD |
| 2023-05-31 |
0.2659 USD |
3,314.2767 GMT |
0.2600 USD |
0.2251 USD |
0.2659 USD |
0.2659 USD |
| 2023-05-30 |
0.2601 USD |
3,104.0737 GMT |
0.2750 USD |
0.2600 USD |
0.2658 USD |
0.2655 USD |
| 2023-05-29 |
0.2781 USD |
2,916.0243 GMT |
0.2672 USD |
0.2641 USD |
0.2672 USD |
0.2654 USD |
| 2023-05-28 |
0.2781 USD |
2,749.1307 GMT |
0.2672 USD |
0.2641 USD |
0.2696 USD |
0.2781 USD |
| 2023-05-27 |
0.2654 USD |
4,918.5692 GMT |
0.2762 USD |
0.2641 USD |
0.2672 USD |
0.2670 USD |
| 2023-05-26 |
0.2672 USD |
3,436.4345 GMT |
0.2672 USD |
0.2600 USD |
0.2659 USD |
0.2641 USD |
| 2023-05-25 |
0.2654 USD |
6,536.3619 GMT |
0.2781 USD |
0.2600 USD |
0.2659 USD |
0.2781 USD |
| 2023-05-24 |
0.2656 USD |
4,615.4075 GMT |
0.2976 USD |
0.2600 USD |
0.2781 USD |
0.2656 USD |
| 2023-05-23 |
0.2976 USD |
8,166.8454 GMT |
0.2996 USD |
0.2917 USD |
0.2982 USD |
0.2976 USD |
| 2023-05-22 |
0.3011 USD |
22,863.1949 GMT |
0.2654 USD |
0.2641 USD |
0.2717 USD |
0.3011 USD |
| 2023-05-21 |
0.2781 USD |
1,855.3045 GMT |
0.2831 USD |
0.2641 USD |
0.2781 USD |
0.2717 USD |
| 2023-05-20 |
0.2865 USD |
856.0522 GMT |
0.2880 USD |
0.2817 USD |
0.2851 USD |
0.2865 USD |
| 2023-05-19 |
0.2880 USD |
1,048.5346 GMT |
0.2850 USD |
0.2803 USD |
0.2837 USD |
0.2860 USD |
| 2023-05-18 |
0.2803 USD |
7,838.2633 GMT |
0.2831 USD |
0.2654 USD |
0.2809 USD |
0.2845 USD |
| 2023-05-17 |
0.2853 USD |
4,373.0269 GMT |
0.2781 USD |
0.2641 USD |
0.2781 USD |
0.2865 USD |
| 2023-05-16 |
0.2655 USD |
2,024.8673 GMT |
0.2781 USD |
0.2641 USD |
0.2779 USD |
0.2795 USD |
| 2023-05-15 |
0.2655 USD |
6,797.8772 GMT |
0.2654 USD |
0.2654 USD |
0.2781 USD |
0.2781 USD |
| 2023-05-14 |
0.2726 USD |
1,492.2024 GMT |
0.2781 USD |
0.2641 USD |
0.2672 USD |
0.2781 USD |
| 2023-05-13 |
0.2655 USD |
4,729.1890 GMT |
0.2655 USD |
0.2654 USD |
0.2779 USD |
0.2655 USD |
| 2023-05-12 |
0.2781 USD |
3,225.9983 GMT |
0.2720 USD |
0.2498 USD |
0.2659 USD |
0.2781 USD |
| 2023-05-11 |
0.2720 USD |
4,670.8427 GMT |
0.2781 USD |
0.2654 USD |
0.2660 USD |
0.2781 USD |
| 2023-05-10 |
0.2655 USD |
10,149.1036 GMT |
0.2659 USD |
0.2498 USD |
0.2654 USD |
0.2655 USD |
| 2023-05-09 |
0.2659 USD |
4,747.1399 GMT |
0.2672 USD |
0.2498 USD |
0.2659 USD |
0.2628 USD |
| 2023-05-08 |
0.2628 USD |
6,678.8744 GMT |
0.2917 USD |
0.2498 USD |
0.2498 USD |
0.2620 USD |
| 2023-05-07 |
0.2917 USD |
3,759.2402 GMT |
0.2920 USD |
0.2874 USD |
0.2874 USD |
0.2917 USD |
| 2023-05-06 |
0.2920 USD |
1,087.2619 GMT |
0.3112 USD |
0.2903 USD |
0.2903 USD |
0.2903 USD |
| 2023-05-05 |
0.3139 USD |
4,168.9975 GMT |
0.3149 USD |
0.2864 USD |
0.3057 USD |
0.3112 USD |
| 2023-05-04 |
0.3149 USD |
548.6183 GMT |
0.3184 USD |
0.3112 USD |
0.3165 USD |
0.3149 USD |
| 2023-05-03 |
0.3184 USD |
1,782.7142 GMT |
0.3197 USD |
0.2864 USD |
0.3118 USD |
0.3213 USD |
| 2023-05-02 |
0.3197 USD |
1,391.8644 GMT |
0.3143 USD |
0.3127 USD |
0.3143 USD |
0.3197 USD |
| 2023-05-01 |
0.3143 USD |
8,127.9957 GMT |
0.3271 USD |
0.3128 USD |
0.3165 USD |
0.3143 USD |