Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.0585 USD |
55,067.5190 GMT |
0.0607 USD |
0.0572 USD |
0.0572 USD |
0.0585 USD |
| 2025-04-19 |
0.0617 USD |
124,361.0247 GMT |
0.0495 USD |
0.0495 USD |
0.0526 USD |
0.0619 USD |
| 2025-04-18 |
0.0495 USD |
119,108.7945 GMT |
0.0427 USD |
0.0427 USD |
0.0427 USD |
0.0500 USD |
| 2025-04-17 |
0.0434 USD |
139.9243 GMT |
0.0435 USD |
0.0433 USD |
0.0433 USD |
0.0434 USD |
| 2025-04-16 |
0.0435 USD |
1,286.2286 GMT |
0.0449 USD |
0.0435 USD |
0.0435 USD |
0.0435 USD |
| 2025-04-15 |
0.0449 USD |
1,080.2214 GMT |
0.0467 USD |
0.0449 USD |
0.0449 USD |
0.0449 USD |
| 2025-04-14 |
0.0467 USD |
12,115.4632 GMT |
0.0430 USD |
0.0430 USD |
0.0430 USD |
0.0467 USD |
| 2025-04-13 |
0.0430 USD |
1,305.0457 GMT |
0.0464 USD |
0.0430 USD |
0.0430 USD |
0.0430 USD |
| 2025-04-12 |
0.0464 USD |
927.0433 GMT |
0.0450 USD |
0.0450 USD |
0.0450 USD |
0.0464 USD |
| 2025-04-11 |
0.0450 USD |
13,046.6064 GMT |
0.0425 USD |
0.0425 USD |
0.0428 USD |
0.0450 USD |
| 2025-04-10 |
0.0425 USD |
15,380.7061 GMT |
0.0446 USD |
0.0414 USD |
0.0416 USD |
0.0425 USD |
| 2025-04-09 |
0.0446 USD |
14,387.0132 GMT |
0.0397 USD |
0.0387 USD |
0.0387 USD |
0.0446 USD |
| 2025-04-08 |
0.0397 USD |
9,440.2049 GMT |
0.0411 USD |
0.0397 USD |
0.0397 USD |
0.0397 USD |
| 2025-04-07 |
0.0411 USD |
56,070.4428 GMT |
0.0398 USD |
0.0371 USD |
0.0372 USD |
0.0413 USD |
| 2025-04-06 |
0.0391 USD |
28,880.1197 GMT |
0.0450 USD |
0.0391 USD |
0.0402 USD |
0.0391 USD |
| 2025-04-05 |
0.0448 USD |
174.8358 GMT |
0.0453 USD |
0.0448 USD |
0.0448 USD |
0.0448 USD |
| 2025-04-04 |
0.0453 USD |
4,963.2873 GMT |
0.0453 USD |
0.0448 USD |
0.0448 USD |
0.0453 USD |
| 2025-04-03 |
0.0445 USD |
30,338.5602 GMT |
0.0447 USD |
0.0436 USD |
0.0437 USD |
0.0445 USD |
| 2025-04-02 |
0.0450 USD |
69,283.0473 GMT |
0.0496 USD |
0.0450 USD |
0.0463 USD |
0.0450 USD |
| 2025-04-01 |
0.0496 USD |
4,525.2940 GMT |
0.0479 USD |
0.0479 USD |
0.0479 USD |
0.0496 USD |
| 2025-03-31 |
0.0479 USD |
33,499.0523 GMT |
0.0478 USD |
0.0462 USD |
0.0462 USD |
0.0479 USD |
| 2025-03-30 |
0.0478 USD |
1,918.3653 GMT |
0.0468 USD |
0.0466 USD |
0.0469 USD |
0.0478 USD |
| 2025-03-29 |
0.0468 USD |
6,904.6995 GMT |
0.0496 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2025-03-28 |
0.0496 USD |
21,398.3056 GMT |
0.0554 USD |
0.0490 USD |
0.0490 USD |
0.0495 USD |
| 2025-03-27 |
0.0554 USD |
9,539.3189 GMT |
0.0550 USD |
0.0542 USD |
0.0547 USD |
0.0554 USD |
| 2025-03-26 |
0.0550 USD |
6,138.7144 GMT |
0.0544 USD |
0.0539 USD |
0.0544 USD |
0.0550 USD |
| 2025-03-25 |
0.0544 USD |
2,343.8678 GMT |
0.0541 USD |
0.0532 USD |
0.0532 USD |
0.0544 USD |
| 2025-03-24 |
0.0536 USD |
4,445.2093 GMT |
0.0520 USD |
0.0518 USD |
0.0519 USD |
0.0536 USD |
| 2025-03-23 |
0.0520 USD |
110,727.9142 GMT |
0.0528 USD |
0.0517 USD |
0.0517 USD |
0.0520 USD |
| 2025-03-22 |
0.0528 USD |
109.0213 GMT |
0.0505 USD |
0.0504 USD |
0.0504 USD |
0.0528 USD |
| 2025-03-21 |
0.0505 USD |
3,239.1036 GMT |
0.0519 USD |
0.0498 USD |
0.0498 USD |
0.0505 USD |
| 2025-03-20 |
0.0519 USD |
3,747.2698 GMT |
0.0536 USD |
0.0514 USD |
0.0514 USD |
0.0519 USD |
| 2025-03-19 |
0.0536 USD |
33,004.3088 GMT |
0.0500 USD |
0.0500 USD |
0.0515 USD |
0.0535 USD |
| 2025-03-18 |
0.0482 USD |
3,168.2240 GMT |
0.0506 USD |
0.0482 USD |
0.0482 USD |
0.0482 USD |
| 2025-03-17 |
0.0506 USD |
16,243.7251 GMT |
0.0472 USD |
0.0472 USD |
0.0480 USD |
0.0506 USD |
| 2025-03-16 |
0.0472 USD |
1,731.3679 GMT |
0.0506 USD |
0.0473 USD |
0.0477 USD |
0.0473 USD |
| 2025-03-15 |
0.0506 USD |
2,043.1642 GMT |
0.0507 USD |
0.0500 USD |
0.0500 USD |
0.0506 USD |
| 2025-03-14 |
0.0507 USD |
2,150.9242 GMT |
0.0475 USD |
0.0475 USD |
0.0483 USD |
0.0507 USD |
| 2025-03-13 |
0.0475 USD |
594.4068 GMT |
0.0477 USD |
0.0475 USD |
0.0475 USD |
0.0475 USD |
| 2025-03-12 |
0.0472 USD |
503.5782 GMT |
0.0490 USD |
0.0450 USD |
0.0450 USD |
0.0472 USD |
| 2025-03-11 |
0.0490 USD |
10,556.9850 GMT |
0.0454 USD |
0.0422 USD |
0.0445 USD |
0.0490 USD |
| 2025-03-10 |
0.0454 USD |
20,608.2146 GMT |
0.0450 USD |
0.0442 USD |
0.0442 USD |
0.0454 USD |
| 2025-03-09 |
0.0450 USD |
14,717.3854 GMT |
0.0504 USD |
0.0444 USD |
0.0447 USD |
0.0450 USD |
| 2025-03-08 |
0.0504 USD |
1,964.4136 GMT |
0.0522 USD |
0.0503 USD |
0.0509 USD |
0.0509 USD |
| 2025-03-07 |
0.0522 USD |
17,173.8020 GMT |
0.0526 USD |
0.0507 USD |
0.0526 USD |
0.0522 USD |
| 2025-03-06 |
0.0516 USD |
25,102.2260 GMT |
0.0537 USD |
0.0516 USD |
0.0516 USD |
0.0516 USD |
| 2025-03-05 |
0.0537 USD |
12,388.7621 GMT |
0.0522 USD |
0.0511 USD |
0.0511 USD |
0.0537 USD |
| 2025-03-04 |
0.0522 USD |
42,922.2395 GMT |
0.0522 USD |
0.0471 USD |
0.0475 USD |
0.0522 USD |
| 2025-03-03 |
0.0522 USD |
17,550.6222 GMT |
0.0644 USD |
0.0522 USD |
0.0522 USD |
0.0522 USD |
| 2025-03-02 |
0.0644 USD |
9,701.7439 GMT |
0.0583 USD |
0.0583 USD |
0.0583 USD |
0.0644 USD |