Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0282 USD |
1,518.8326 GMT |
0.0296 USD |
0.0282 USD |
0.0282 USD |
0.0282 USD |
| 2025-10-15 |
0.0296 USD |
1,306.7480 GMT |
0.0297 USD |
0.0295 USD |
0.0296 USD |
0.0296 USD |
| 2025-10-14 |
0.0297 USD |
1,678.7364 GMT |
0.0307 USD |
0.0289 USD |
0.0289 USD |
0.0297 USD |
| 2025-10-13 |
0.0307 USD |
4,835.5211 GMT |
0.0297 USD |
0.0297 USD |
0.0297 USD |
0.0307 USD |
| 2025-10-12 |
0.0301 USD |
4,130.7832 GMT |
0.0276 USD |
0.0273 USD |
0.0274 USD |
0.0301 USD |
| 2025-10-11 |
0.0276 USD |
5,622.1205 GMT |
0.0201 USD |
0.0201 USD |
0.0201 USD |
0.0276 USD |
| 2025-10-10 |
0.0201 USD |
7,077.5620 GMT |
0.0382 USD |
0.0201 USD |
0.0338 USD |
0.0201 USD |
| 2025-10-09 |
0.0378 USD |
51.6029 GMT |
0.0387 USD |
0.0378 USD |
0.0378 USD |
0.0378 USD |
| 2025-10-08 |
0.0389 USD |
251.0449 GMT |
0.0380 USD |
0.0380 USD |
0.0380 USD |
0.0389 USD |
| 2025-10-07 |
0.0383 USD |
574.9895 GMT |
0.0404 USD |
0.0383 USD |
0.0383 USD |
0.0383 USD |
| 2025-10-06 |
0.0407 USD |
2,499.7044 GMT |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0407 USD |
| 2025-10-05 |
0.0390 USD |
243.4695 GMT |
0.0395 USD |
0.0395 USD |
0.0395 USD |
0.0401 USD |
| 2025-10-04 |
0.0396 USD |
1,101.8768 GMT |
0.0410 USD |
0.0396 USD |
0.0396 USD |
0.0396 USD |
| 2025-10-03 |
0.0414 USD |
1,267.1001 GMT |
0.0404 USD |
0.0400 USD |
0.0400 USD |
0.0414 USD |
| 2025-10-02 |
0.0396 USD |
0.0000 GMT |
0.0396 USD |
0.0396 USD |
0.0396 USD |
0.0396 USD |
| 2025-10-01 |
0.0397 USD |
116,780.5918 GMT |
0.0381 USD |
0.0379 USD |
0.0379 USD |
0.0397 USD |
| 2025-09-30 |
0.0381 USD |
76.6217 GMT |
0.0382 USD |
0.0382 USD |
0.0382 USD |
0.0382 USD |
| 2025-09-29 |
0.0387 USD |
105.8673 GMT |
0.0387 USD |
0.0387 USD |
0.0387 USD |
0.0387 USD |
| 2025-09-28 |
0.0379 USD |
100.3000 GMT |
0.0382 USD |
0.0379 USD |
0.0379 USD |
0.0379 USD |
| 2025-09-27 |
0.0383 USD |
47.4430 GMT |
0.0386 USD |
0.0383 USD |
0.0383 USD |
0.0383 USD |
| 2025-09-26 |
0.0384 USD |
70,093.0534 GMT |
0.0367 USD |
0.0367 USD |
0.0370 USD |
0.0384 USD |
| 2025-09-25 |
0.0369 USD |
1,187.2076 GMT |
0.0390 USD |
0.0368 USD |
0.0368 USD |
0.0368 USD |
| 2025-09-24 |
0.0388 USD |
0.0000 GMT |
0.0388 USD |
0.0388 USD |
0.0388 USD |
0.0388 USD |
| 2025-09-23 |
0.0388 USD |
74,599.5975 GMT |
0.0391 USD |
0.0388 USD |
0.0388 USD |
0.0390 USD |
| 2025-09-22 |
0.0387 USD |
14,330.2213 GMT |
0.0418 USD |
0.0377 USD |
0.0387 USD |
0.0387 USD |
| 2025-09-21 |
0.0420 USD |
2.2517 GMT |
0.0421 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2025-09-20 |
0.0421 USD |
92.6550 GMT |
0.0416 USD |
0.0416 USD |
0.0416 USD |
0.0425 USD |
| 2025-09-19 |
0.0420 USD |
968.9397 GMT |
0.0440 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2025-09-18 |
0.0441 USD |
7,824.1910 GMT |
0.0439 USD |
0.0434 USD |
0.0438 USD |
0.0443 USD |
| 2025-09-17 |
0.0431 USD |
15,599.8797 GMT |
0.0423 USD |
0.0414 USD |
0.0414 USD |
0.0425 USD |
| 2025-09-16 |
0.0454 USD |
0.0000 GMT |
0.0454 USD |
0.0454 USD |
0.0454 USD |
0.0454 USD |
| 2025-09-15 |
0.0454 USD |
0.0000 GMT |
0.0454 USD |
0.0454 USD |
0.0454 USD |
0.0454 USD |
| 2025-09-14 |
0.0454 USD |
0.0000 GMT |
0.0454 USD |
0.0454 USD |
0.0454 USD |
0.0454 USD |
| 2025-09-13 |
0.0454 USD |
5,000.0000 GMT |
0.0447 USD |
0.0447 USD |
0.0447 USD |
0.0454 USD |
| 2025-09-12 |
0.0447 USD |
46,036.2302 GMT |
0.0443 USD |
0.0438 USD |
0.0438 USD |
0.0447 USD |
| 2025-09-11 |
0.0438 USD |
2,518.0927 GMT |
0.0438 USD |
0.0434 USD |
0.0434 USD |
0.0434 USD |
| 2025-09-10 |
0.0438 USD |
889.1271 GMT |
0.0434 USD |
0.0434 USD |
0.0434 USD |
0.0438 USD |
| 2025-09-09 |
0.0431 USD |
2,578.0155 GMT |
0.0427 USD |
0.0427 USD |
0.0427 USD |
0.0431 USD |
| 2025-09-08 |
0.0427 USD |
887.4235 GMT |
0.0417 USD |
0.0417 USD |
0.0417 USD |
0.0427 USD |
| 2025-09-07 |
0.0417 USD |
344.1991 GMT |
0.0413 USD |
0.0413 USD |
0.0413 USD |
0.0417 USD |
| 2025-09-06 |
0.0413 USD |
0.5274 GMT |
0.0416 USD |
0.0412 USD |
0.0412 USD |
0.0413 USD |
| 2025-09-05 |
0.0416 USD |
1.0768 GMT |
0.0407 USD |
0.0407 USD |
0.0407 USD |
0.0416 USD |
| 2025-09-04 |
0.0403 USD |
2,158.6588 GMT |
0.0422 USD |
0.0403 USD |
0.0403 USD |
0.0403 USD |
| 2025-09-03 |
0.0424 USD |
762.3264 GMT |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0424 USD |
| 2025-09-02 |
0.0416 USD |
3,008.0084 GMT |
0.0405 USD |
0.0404 USD |
0.0405 USD |
0.0416 USD |
| 2025-09-01 |
0.0405 USD |
766.4343 GMT |
0.0422 USD |
0.0405 USD |
0.0405 USD |
0.0405 USD |
| 2025-08-31 |
0.0422 USD |
1,800.4462 GMT |
0.0421 USD |
0.0421 USD |
0.0421 USD |
0.0422 USD |
| 2025-08-30 |
0.0421 USD |
620.3909 GMT |
0.0413 USD |
0.0413 USD |
0.0416 USD |
0.0421 USD |
| 2025-08-29 |
0.0413 USD |
13,793.9128 GMT |
0.0447 USD |
0.0411 USD |
0.0413 USD |
0.0413 USD |
| 2025-08-28 |
0.0447 USD |
18,310.0322 GMT |
0.0409 USD |
0.0409 USD |
0.0409 USD |
0.0447 USD |