Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.3295 USD |
6,997.7676 GMT |
0.3303 USD |
0.3250 USD |
0.3309 USD |
0.3271 USD |
| 2023-04-29 |
0.3303 USD |
1,876.6435 GMT |
0.3287 USD |
0.3287 USD |
0.3401 USD |
0.3394 USD |
| 2023-04-28 |
0.3287 USD |
5,184.4652 GMT |
0.3255 USD |
0.3238 USD |
0.3255 USD |
0.3446 USD |
| 2023-04-27 |
0.3283 USD |
2,373.0085 GMT |
0.3206 USD |
0.3206 USD |
0.3245 USD |
0.3271 USD |
| 2023-04-26 |
0.3229 USD |
10,172.2774 GMT |
0.3287 USD |
0.2865 USD |
0.3197 USD |
0.3191 USD |
| 2023-04-25 |
0.3310 USD |
3,279.4793 GMT |
0.3261 USD |
0.3159 USD |
0.3191 USD |
0.3309 USD |
| 2023-04-24 |
0.3261 USD |
14,467.4443 GMT |
0.3245 USD |
0.3190 USD |
0.3229 USD |
0.3261 USD |
| 2023-04-23 |
0.3245 USD |
11,270.7544 GMT |
0.3429 USD |
0.3160 USD |
0.3197 USD |
0.3190 USD |
| 2023-04-22 |
0.3287 USD |
2,023.0706 GMT |
0.3596 USD |
0.3203 USD |
0.3287 USD |
0.3287 USD |
| 2023-04-21 |
0.3287 USD |
10,523.5015 GMT |
0.3404 USD |
0.3121 USD |
0.3287 USD |
0.3287 USD |
| 2023-04-20 |
0.3421 USD |
39,587.0031 GMT |
0.3741 USD |
0.3320 USD |
0.3479 USD |
0.3462 USD |
| 2023-04-19 |
0.3770 USD |
14,160.1771 GMT |
0.4018 USD |
0.3741 USD |
0.3760 USD |
0.3770 USD |
| 2023-04-18 |
0.3914 USD |
3,302.8048 GMT |
0.3940 USD |
0.3741 USD |
0.3940 USD |
0.3914 USD |
| 2023-04-17 |
0.3940 USD |
8,449.3490 GMT |
0.3913 USD |
0.3797 USD |
0.3843 USD |
0.3862 USD |
| 2023-04-16 |
0.3913 USD |
2,537.8547 GMT |
0.3940 USD |
0.3779 USD |
0.3940 USD |
0.4031 USD |
| 2023-04-15 |
0.3912 USD |
2,008.2283 GMT |
0.3940 USD |
0.3779 USD |
0.3978 USD |
0.4033 USD |
| 2023-04-14 |
0.4036 USD |
3,353.5653 GMT |
0.3824 USD |
0.3816 USD |
0.3824 USD |
0.4036 USD |
| 2023-04-13 |
0.3824 USD |
14,407.5733 GMT |
0.3723 USD |
0.3686 USD |
0.3749 USD |
0.3824 USD |
| 2023-04-12 |
0.3723 USD |
4,690.0674 GMT |
0.3779 USD |
0.3624 USD |
0.3656 USD |
0.3730 USD |
| 2023-04-11 |
0.3824 USD |
1,473.5301 GMT |
0.3760 USD |
0.3704 USD |
0.3760 USD |
0.3824 USD |
| 2023-04-10 |
0.3804 USD |
5,863.5196 GMT |
0.3730 USD |
0.3542 USD |
0.3675 USD |
0.3786 USD |
| 2023-04-09 |
0.3686 USD |
2,459.0293 GMT |
0.3741 USD |
0.3542 USD |
0.3675 USD |
0.3686 USD |
| 2023-04-08 |
0.3786 USD |
1,982.9508 GMT |
0.3779 USD |
0.3663 USD |
0.3782 USD |
0.3786 USD |
| 2023-04-07 |
0.3779 USD |
2,102.4164 GMT |
0.3824 USD |
0.3741 USD |
0.3764 USD |
0.3824 USD |
| 2023-04-06 |
0.3805 USD |
987.0768 GMT |
0.3835 USD |
0.3741 USD |
0.3805 USD |
0.3805 USD |
| 2023-04-05 |
0.3851 USD |
2,851.4217 GMT |
0.3760 USD |
0.3717 USD |
0.3767 USD |
0.3868 USD |
| 2023-04-04 |
0.3760 USD |
1,132.2026 GMT |
0.3760 USD |
0.3722 USD |
0.3767 USD |
0.3760 USD |
| 2023-04-03 |
0.3760 USD |
8,652.5641 GMT |
0.3805 USD |
0.3438 USD |
0.3730 USD |
0.3786 USD |
| 2023-04-02 |
0.3805 USD |
1,864.2308 GMT |
0.4000 USD |
0.3760 USD |
0.3805 USD |
0.3760 USD |
| 2023-04-01 |
0.4000 USD |
11,584.6257 GMT |
0.3948 USD |
0.3797 USD |
0.3920 USD |
0.4000 USD |
| 2023-03-31 |
0.3948 USD |
949.9767 GMT |
0.3823 USD |
0.3776 USD |
0.3805 USD |
0.4027 USD |
| 2023-03-30 |
0.3855 USD |
1,299.5023 GMT |
0.4039 USD |
0.3779 USD |
0.3797 USD |
0.3855 USD |
| 2023-03-29 |
0.3912 USD |
3,794.8915 GMT |
0.3711 USD |
0.3686 USD |
0.3730 USD |
0.3893 USD |
| 2023-03-28 |
0.3711 USD |
2,440.7172 GMT |
0.3620 USD |
0.3404 USD |
0.3496 USD |
0.3686 USD |
| 2023-03-27 |
0.3620 USD |
2,096.9101 GMT |
0.3779 USD |
0.3560 USD |
0.3620 USD |
0.3577 USD |
| 2023-03-26 |
0.3779 USD |
981.6016 GMT |
0.3768 USD |
0.3727 USD |
0.3805 USD |
0.3805 USD |
| 2023-03-25 |
0.3805 USD |
2,133.8742 GMT |
0.3940 USD |
0.3768 USD |
0.3805 USD |
0.3805 USD |
| 2023-03-24 |
0.3893 USD |
660.9368 GMT |
0.4139 USD |
0.3912 USD |
0.4011 USD |
0.4039 USD |
| 2023-03-23 |
0.4139 USD |
3,404.3090 GMT |
0.3901 USD |
0.3835 USD |
0.3910 USD |
0.4139 USD |
| 2023-03-22 |
0.3835 USD |
11,090.6309 GMT |
0.4204 USD |
0.3500 USD |
0.3862 USD |
0.3835 USD |
| 2023-03-21 |
0.4204 USD |
10,574.7844 GMT |
0.4410 USD |
0.3835 USD |
0.4141 USD |
0.4174 USD |
| 2023-03-20 |
0.4410 USD |
6,795.6961 GMT |
0.4612 USD |
0.4280 USD |
0.4331 USD |
0.4441 USD |
| 2023-03-19 |
0.4612 USD |
17,963.1917 GMT |
0.4658 USD |
0.4174 USD |
0.4576 USD |
0.4635 USD |
| 2023-03-18 |
0.4612 USD |
34,401.2538 GMT |
0.4162 USD |
0.4162 USD |
0.4463 USD |
0.4658 USD |
| 2023-03-17 |
0.4099 USD |
5,018.5033 GMT |
0.3748 USD |
0.3704 USD |
0.3748 USD |
0.4090 USD |
| 2023-03-16 |
0.3748 USD |
5,043.1164 GMT |
0.3711 USD |
0.3631 USD |
0.3711 USD |
0.3704 USD |
| 2023-03-15 |
0.3711 USD |
4,969.7174 GMT |
0.4141 USD |
0.3631 USD |
0.3675 USD |
0.3649 USD |
| 2023-03-14 |
0.4141 USD |
20,849.5186 GMT |
0.3649 USD |
0.3542 USD |
0.3675 USD |
0.4112 USD |
| 2023-03-13 |
0.3649 USD |
11,425.1409 GMT |
0.3310 USD |
0.3173 USD |
0.3427 USD |
0.3693 USD |
| 2023-03-12 |
0.3288 USD |
2,814.5221 GMT |
0.3144 USD |
0.3002 USD |
0.3075 USD |
0.3288 USD |