Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.6917 USD |
62,921.6875 GMT |
0.6396 USD |
0.6396 USD |
0.6775 USD |
0.6926 USD |
| 2022-09-26 |
0.6248 USD |
31,858.1602 GMT |
0.6136 USD |
0.6046 USD |
0.6116 USD |
0.6375 USD |
| 2022-09-25 |
0.6320 USD |
14,240.3325 GMT |
0.6351 USD |
0.6115 USD |
0.6189 USD |
0.6177 USD |
| 2022-09-24 |
0.6409 USD |
11,400.6698 GMT |
0.6372 USD |
0.6305 USD |
0.6358 USD |
0.6353 USD |
| 2022-09-23 |
0.6293 USD |
21,089.8879 GMT |
0.6374 USD |
0.6099 USD |
0.6160 USD |
0.6396 USD |
| 2022-09-22 |
0.6213 USD |
12,262.1588 GMT |
0.5986 USD |
0.5960 USD |
0.6002 USD |
0.6374 USD |
| 2022-09-21 |
0.6214 USD |
27,465.5973 GMT |
0.6153 USD |
0.5871 USD |
0.5974 USD |
0.5974 USD |
| 2022-09-20 |
0.6207 USD |
4,277.6790 GMT |
0.6251 USD |
0.6115 USD |
0.6159 USD |
0.6153 USD |
| 2022-09-19 |
0.6038 USD |
2,799.8827 GMT |
0.6086 USD |
0.5937 USD |
0.6007 USD |
0.6224 USD |
| 2022-09-18 |
0.6620 USD |
39,307.5506 GMT |
0.6813 USD |
0.5937 USD |
0.6134 USD |
0.6123 USD |
| 2022-09-17 |
0.6649 USD |
21,958.7200 GMT |
0.6506 USD |
0.6506 USD |
0.6589 USD |
0.6794 USD |
| 2022-09-16 |
0.6577 USD |
57,312.9497 GMT |
0.6648 USD |
0.6392 USD |
0.6455 USD |
0.6526 USD |
| 2022-09-15 |
0.6695 USD |
118,453.2673 GMT |
0.6749 USD |
0.6455 USD |
0.6548 USD |
0.6657 USD |
| 2022-09-14 |
0.6658 USD |
73,021.7449 GMT |
0.6624 USD |
0.6437 USD |
0.6548 USD |
0.6805 USD |
| 2022-09-13 |
0.7009 USD |
188,123.9620 GMT |
0.7403 USD |
0.6599 USD |
0.6666 USD |
0.6609 USD |
| 2022-09-12 |
0.7407 USD |
126,097.7828 GMT |
0.7372 USD |
0.7160 USD |
0.7306 USD |
0.7403 USD |
| 2022-09-11 |
0.7463 USD |
101,500.0645 GMT |
0.7503 USD |
0.7178 USD |
0.7332 USD |
0.7344 USD |
| 2022-09-10 |
0.7629 USD |
76,055.9525 GMT |
0.7826 USD |
0.7343 USD |
0.7401 USD |
0.7546 USD |
| 2022-09-09 |
0.7435 USD |
187,865.6530 GMT |
0.6532 USD |
0.6532 USD |
0.6575 USD |
0.7892 USD |
| 2022-09-08 |
0.6469 USD |
10,697.8401 GMT |
0.6527 USD |
0.6355 USD |
0.6477 USD |
0.6539 USD |
| 2022-09-07 |
0.6350 USD |
2,319.2605 GMT |
0.6346 USD |
0.6172 USD |
0.6309 USD |
0.6539 USD |
| 2022-09-06 |
0.6908 USD |
98,238.0633 GMT |
0.6928 USD |
0.6298 USD |
0.6389 USD |
0.6346 USD |
| 2022-09-05 |
0.6914 USD |
64,549.4739 GMT |
0.7076 USD |
0.6781 USD |
0.6845 USD |
0.6901 USD |
| 2022-09-04 |
0.6955 USD |
48,316.3283 GMT |
0.6775 USD |
0.6769 USD |
0.6796 USD |
0.7027 USD |
| 2022-09-03 |
0.6719 USD |
13,618.2829 GMT |
0.6735 USD |
0.6636 USD |
0.6702 USD |
0.6763 USD |
| 2022-09-02 |
0.6844 USD |
50,419.1560 GMT |
0.6844 USD |
0.6662 USD |
0.6713 USD |
0.6743 USD |
| 2022-09-01 |
0.6715 USD |
28,645.4749 GMT |
0.6723 USD |
0.6571 USD |
0.6636 USD |
0.6834 USD |
| 2022-08-31 |
0.6824 USD |
60,982.4060 GMT |
0.6538 USD |
0.6538 USD |
0.6728 USD |
0.6749 USD |
| 2022-08-30 |
0.6816 USD |
41,566.6424 GMT |
0.6842 USD |
0.6385 USD |
0.6440 USD |
0.6633 USD |
| 2022-08-29 |
0.6677 USD |
10,522.3872 GMT |
0.6442 USD |
0.6346 USD |
0.6440 USD |
0.6786 USD |
| 2022-08-28 |
0.6819 USD |
51,069.4350 GMT |
0.6865 USD |
0.6442 USD |
0.6700 USD |
0.6531 USD |
| 2022-08-27 |
0.6876 USD |
56,717.3152 GMT |
0.7049 USD |
0.6736 USD |
0.6796 USD |
0.6858 USD |
| 2022-08-26 |
0.7479 USD |
97,718.8860 GMT |
0.7897 USD |
0.6975 USD |
0.7200 USD |
0.7000 USD |
| 2022-08-25 |
0.7936 USD |
39,255.0829 GMT |
0.7873 USD |
0.7782 USD |
0.7854 USD |
0.7863 USD |
| 2022-08-24 |
0.7941 USD |
58,769.1681 GMT |
0.7900 USD |
0.7726 USD |
0.7764 USD |
0.7838 USD |
| 2022-08-23 |
0.7674 USD |
76,867.6938 GMT |
0.7854 USD |
0.7401 USD |
0.7500 USD |
0.7892 USD |
| 2022-08-22 |
0.7767 USD |
127,362.7363 GMT |
0.8031 USD |
0.7577 USD |
0.7666 USD |
0.7826 USD |
| 2022-08-21 |
0.8064 USD |
77,336.7376 GMT |
0.7966 USD |
0.7820 USD |
0.7930 USD |
0.8070 USD |
| 2022-08-20 |
0.7909 USD |
89,385.7270 GMT |
0.7768 USD |
0.7694 USD |
0.7782 USD |
0.8017 USD |
| 2022-08-19 |
0.8509 USD |
180,501.7137 GMT |
0.9154 USD |
0.7694 USD |
0.7724 USD |
0.7712 USD |
| 2022-08-18 |
0.9588 USD |
91,556.1329 GMT |
0.9685 USD |
0.8994 USD |
0.9727 USD |
0.9291 USD |
| 2022-08-17 |
1.0266 USD |
187,906.5448 GMT |
1.0744 USD |
0.9620 USD |
0.9688 USD |
0.9678 USD |
| 2022-08-16 |
1.0847 USD |
190,445.1427 GMT |
1.0570 USD |
1.0319 USD |
1.0570 USD |
1.0809 USD |
| 2022-08-15 |
1.0431 USD |
272,600.1414 GMT |
0.9764 USD |
0.9744 USD |
0.9973 USD |
1.0467 USD |
| 2022-08-14 |
0.9926 USD |
103,127.8442 GMT |
0.9709 USD |
0.9603 USD |
0.9746 USD |
0.9764 USD |
| 2022-08-13 |
0.9909 USD |
75,357.9618 GMT |
0.9825 USD |
0.9670 USD |
0.9775 USD |
0.9788 USD |
| 2022-08-12 |
0.9620 USD |
46,263.5407 GMT |
0.9627 USD |
0.9432 USD |
0.9533 USD |
0.9820 USD |
| 2022-08-11 |
0.9915 USD |
127,192.9044 GMT |
0.9820 USD |
0.9603 USD |
0.9632 USD |
0.9604 USD |
| 2022-08-10 |
0.9540 USD |
115,003.6006 GMT |
0.9500 USD |
0.9175 USD |
0.9349 USD |
0.9768 USD |
| 2022-08-09 |
0.9894 USD |
156,647.6966 GMT |
0.9424 USD |
0.9366 USD |
0.9489 USD |
0.9561 USD |