Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.3069 USD |
4,190.6975 GMT |
0.3069 USD |
0.3069 USD |
0.3104 USD |
0.3144 USD |
| 2023-03-10 |
0.3144 USD |
13,266.4361 GMT |
0.3180 USD |
0.2871 USD |
0.2974 USD |
0.3091 USD |
| 2023-03-09 |
0.3104 USD |
3,679.3969 GMT |
0.3431 USD |
0.3060 USD |
0.3215 USD |
0.3104 USD |
| 2023-03-08 |
0.3443 USD |
1,222.7058 GMT |
0.3638 USD |
0.3443 USD |
0.3469 USD |
0.3443 USD |
| 2023-03-07 |
0.3638 USD |
2,316.6317 GMT |
0.3758 USD |
0.3595 USD |
0.3638 USD |
0.3595 USD |
| 2023-03-06 |
0.3758 USD |
3,169.9136 GMT |
0.3709 USD |
0.3613 USD |
0.3675 USD |
0.3758 USD |
| 2023-03-05 |
0.3709 USD |
8,105.9087 GMT |
0.3770 USD |
0.3712 USD |
0.3748 USD |
0.3712 USD |
| 2023-03-04 |
0.3770 USD |
4,715.9217 GMT |
0.3979 USD |
0.3770 USD |
0.3805 USD |
0.3770 USD |
| 2023-03-03 |
0.3956 USD |
10,416.9327 GMT |
0.4266 USD |
0.3893 USD |
0.3973 USD |
0.3932 USD |
| 2023-03-02 |
0.4243 USD |
22,012.6346 GMT |
0.3921 USD |
0.3893 USD |
0.3921 USD |
0.4266 USD |
| 2023-03-01 |
0.3921 USD |
13,546.5089 GMT |
0.3668 USD |
0.3668 USD |
0.3711 USD |
0.3893 USD |
| 2023-02-28 |
0.3711 USD |
1,776.9346 GMT |
0.3862 USD |
0.3659 USD |
0.3693 USD |
0.3693 USD |
| 2023-02-27 |
0.3862 USD |
3,236.0959 GMT |
0.3842 USD |
0.3760 USD |
0.3800 USD |
0.3842 USD |
| 2023-02-26 |
0.3842 USD |
11,402.0452 GMT |
0.3758 USD |
0.3668 USD |
0.3702 USD |
0.3797 USD |
| 2023-02-25 |
0.3758 USD |
6,998.0461 GMT |
0.3843 USD |
0.3668 USD |
0.3730 USD |
0.3749 USD |
| 2023-02-24 |
0.3843 USD |
28,263.6760 GMT |
0.4133 USD |
0.3709 USD |
0.3881 USD |
0.3792 USD |
| 2023-02-23 |
0.4183 USD |
8,276.9767 GMT |
0.4295 USD |
0.4112 USD |
0.4162 USD |
0.4162 USD |
| 2023-02-22 |
0.4295 USD |
9,491.5212 GMT |
0.4345 USD |
0.4100 USD |
0.4182 USD |
0.4267 USD |
| 2023-02-21 |
0.4345 USD |
21,011.5836 GMT |
0.4576 USD |
0.4280 USD |
0.4375 USD |
0.4375 USD |
| 2023-02-20 |
0.4575 USD |
26,062.5841 GMT |
0.4366 USD |
0.4174 USD |
0.4410 USD |
0.4521 USD |
| 2023-02-19 |
0.4410 USD |
9,672.1091 GMT |
0.4658 USD |
0.4366 USD |
0.4441 USD |
0.4463 USD |
| 2023-02-18 |
0.4658 USD |
1,445.3648 GMT |
0.4589 USD |
0.4564 USD |
0.4598 USD |
0.4695 USD |
| 2023-02-17 |
0.4691 USD |
1,929.8002 GMT |
0.4432 USD |
0.4432 USD |
0.4530 USD |
0.4635 USD |
| 2023-02-16 |
0.4541 USD |
14,277.7144 GMT |
0.4833 USD |
0.4383 USD |
0.4643 USD |
0.4419 USD |
| 2023-02-15 |
0.4833 USD |
11,968.9670 GMT |
0.4259 USD |
0.4195 USD |
0.4239 USD |
0.4858 USD |
| 2023-02-14 |
0.4267 USD |
5,897.6986 GMT |
0.3965 USD |
0.3939 USD |
0.4017 USD |
0.4246 USD |
| 2023-02-13 |
0.3966 USD |
17,472.8378 GMT |
0.4259 USD |
0.3835 USD |
0.3973 USD |
0.4018 USD |
| 2023-02-12 |
0.4295 USD |
2,089.3619 GMT |
0.4397 USD |
0.4237 USD |
0.4374 USD |
0.4295 USD |
| 2023-02-11 |
0.4397 USD |
654.6710 GMT |
0.4419 USD |
0.4335 USD |
0.4375 USD |
0.4344 USD |
| 2023-02-10 |
0.4335 USD |
4,529.8647 GMT |
0.4441 USD |
0.4221 USD |
0.4312 USD |
0.4335 USD |
| 2023-02-09 |
0.4441 USD |
8,330.2262 GMT |
0.5183 USD |
0.4376 USD |
0.4441 USD |
0.4410 USD |
| 2023-02-08 |
0.5183 USD |
16,314.9224 GMT |
0.5420 USD |
0.5096 USD |
0.5157 USD |
0.5121 USD |
| 2023-02-07 |
0.5420 USD |
7,968.5995 GMT |
0.5055 USD |
0.5045 USD |
0.5131 USD |
0.5388 USD |
| 2023-02-06 |
0.5055 USD |
6,202.7945 GMT |
0.5122 USD |
0.5045 USD |
0.5131 USD |
0.5105 USD |
| 2023-02-05 |
0.5183 USD |
11,686.2836 GMT |
0.5641 USD |
0.4872 USD |
0.5106 USD |
0.5183 USD |
| 2023-02-04 |
0.5630 USD |
6,170.9770 GMT |
0.5547 USD |
0.5477 USD |
0.5549 USD |
0.5630 USD |
| 2023-02-03 |
0.5585 USD |
19,557.2372 GMT |
0.5547 USD |
0.5437 USD |
0.5500 USD |
0.5585 USD |
| 2023-02-02 |
0.5547 USD |
5,469.8338 GMT |
0.5842 USD |
0.5535 USD |
0.5611 USD |
0.5611 USD |
| 2023-02-01 |
0.5772 USD |
6,026.3179 GMT |
0.5557 USD |
0.5162 USD |
0.5249 USD |
0.5772 USD |
| 2023-01-31 |
0.5500 USD |
12,749.5220 GMT |
0.5357 USD |
0.5277 USD |
0.5340 USD |
0.5558 USD |
| 2023-01-30 |
0.5427 USD |
18,960.1308 GMT |
0.6283 USD |
0.5217 USD |
0.5385 USD |
0.5427 USD |
| 2023-01-29 |
0.6251 USD |
5,593.6993 GMT |
0.6049 USD |
0.5864 USD |
0.5989 USD |
0.6251 USD |
| 2023-01-28 |
0.6049 USD |
6,335.1126 GMT |
0.6101 USD |
0.5933 USD |
0.6049 USD |
0.5995 USD |
| 2023-01-27 |
0.6204 USD |
20,521.5260 GMT |
0.6220 USD |
0.5856 USD |
0.5989 USD |
0.6082 USD |
| 2023-01-26 |
0.6264 USD |
33,809.4775 GMT |
0.5701 USD |
0.5701 USD |
0.6135 USD |
0.6264 USD |
| 2023-01-25 |
0.5755 USD |
10,711.2845 GMT |
0.5261 USD |
0.5238 USD |
0.5287 USD |
0.5698 USD |
| 2023-01-24 |
0.5209 USD |
25,536.5903 GMT |
0.5959 USD |
0.5180 USD |
0.5574 USD |
0.5308 USD |
| 2023-01-23 |
0.5940 USD |
114,512.6698 GMT |
0.5047 USD |
0.5047 USD |
0.5326 USD |
0.5977 USD |
| 2023-01-22 |
0.5040 USD |
44,515.0854 GMT |
0.4909 USD |
0.4876 USD |
0.4951 USD |
0.5021 USD |
| 2023-01-21 |
0.4956 USD |
70,608.9487 GMT |
0.5073 USD |
0.4745 USD |
0.4968 USD |
0.5055 USD |