Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.3866 USD |
3,370.3837 GMT |
0.3940 USD |
0.3795 USD |
0.3843 USD |
0.3824 USD |
| 2022-11-30 |
0.3838 USD |
8,873.1350 GMT |
0.3738 USD |
0.3738 USD |
0.3824 USD |
0.3927 USD |
| 2022-11-29 |
0.3750 USD |
4,153.7869 GMT |
0.3705 USD |
0.3649 USD |
0.3705 USD |
0.3745 USD |
| 2022-11-28 |
0.3682 USD |
20,747.9190 GMT |
0.3816 USD |
0.3595 USD |
0.3656 USD |
0.3698 USD |
| 2022-11-27 |
0.3888 USD |
4,616.6355 GMT |
0.3785 USD |
0.3771 USD |
0.3785 USD |
0.3855 USD |
| 2022-11-26 |
0.3828 USD |
3,259.0922 GMT |
0.3797 USD |
0.3758 USD |
0.3784 USD |
0.3784 USD |
| 2022-11-25 |
0.3801 USD |
5,828.8715 GMT |
0.3890 USD |
0.3723 USD |
0.3767 USD |
0.3797 USD |
| 2022-11-24 |
0.3882 USD |
18,821.7893 GMT |
0.3941 USD |
0.3816 USD |
0.3851 USD |
0.3855 USD |
| 2022-11-23 |
0.3855 USD |
18,702.1587 GMT |
0.3686 USD |
0.3667 USD |
0.3730 USD |
0.3928 USD |
| 2022-11-22 |
0.3629 USD |
10,341.4614 GMT |
0.3577 USD |
0.3507 USD |
0.3556 USD |
0.3686 USD |
| 2022-11-21 |
0.3608 USD |
9,583.8746 GMT |
0.3767 USD |
0.3454 USD |
0.3549 USD |
0.3577 USD |
| 2022-11-20 |
0.3995 USD |
30,055.1311 GMT |
0.4141 USD |
0.3731 USD |
0.3786 USD |
0.3731 USD |
| 2022-11-19 |
0.4062 USD |
18,551.8711 GMT |
0.4017 USD |
0.3971 USD |
0.4028 USD |
0.4092 USD |
| 2022-11-18 |
0.3986 USD |
11,433.9176 GMT |
0.3940 USD |
0.3932 USD |
0.3965 USD |
0.4035 USD |
| 2022-11-17 |
0.4008 USD |
38,188.3264 GMT |
0.3920 USD |
0.3898 USD |
0.3959 USD |
0.3914 USD |
| 2022-11-16 |
0.3912 USD |
35,101.1289 GMT |
0.3901 USD |
0.3779 USD |
0.3901 USD |
0.3885 USD |
| 2022-11-15 |
0.3889 USD |
21,006.8633 GMT |
0.3832 USD |
0.3798 USD |
0.3824 USD |
0.3908 USD |
| 2022-11-14 |
0.3719 USD |
48,277.3202 GMT |
0.3783 USD |
0.3300 USD |
0.3393 USD |
0.3805 USD |
| 2022-11-13 |
0.3799 USD |
18,723.5839 GMT |
0.3903 USD |
0.3570 USD |
0.3800 USD |
0.3838 USD |
| 2022-11-12 |
0.3694 USD |
6,055.1288 GMT |
0.3975 USD |
0.3456 USD |
0.3807 USD |
0.3903 USD |
| 2022-11-11 |
0.3966 USD |
17,319.8274 GMT |
0.4247 USD |
0.3595 USD |
0.3837 USD |
0.3975 USD |
| 2022-11-10 |
0.3809 USD |
7,092.6581 GMT |
0.3621 USD |
0.3516 USD |
0.3621 USD |
0.4227 USD |
| 2022-11-09 |
0.4168 USD |
10,209.9122 GMT |
0.5125 USD |
0.3367 USD |
0.3367 USD |
0.3621 USD |
| 2022-11-08 |
0.5554 USD |
34,998.4224 GMT |
0.5903 USD |
0.4667 USD |
0.5084 USD |
0.5125 USD |
| 2022-11-07 |
0.5975 USD |
26,453.3145 GMT |
0.5533 USD |
0.5484 USD |
0.5561 USD |
0.5898 USD |
| 2022-11-06 |
0.5775 USD |
14,266.5841 GMT |
0.5667 USD |
0.5522 USD |
0.5701 USD |
0.5522 USD |
| 2022-11-05 |
0.5673 USD |
60,964.8726 GMT |
0.5391 USD |
0.5349 USD |
0.5641 USD |
0.5673 USD |
| 2022-11-04 |
0.5212 USD |
46,891.1853 GMT |
0.4977 USD |
0.4925 USD |
0.5059 USD |
0.5370 USD |
| 2022-11-03 |
0.5033 USD |
21,079.7833 GMT |
0.4884 USD |
0.4655 USD |
0.4954 USD |
0.4977 USD |
| 2022-11-02 |
0.4988 USD |
8,190.6229 GMT |
0.5244 USD |
0.4400 USD |
0.4753 USD |
0.4753 USD |
| 2022-11-01 |
0.5379 USD |
1,885.3106 GMT |
0.5453 USD |
0.5231 USD |
0.5268 USD |
0.5244 USD |
| 2022-10-31 |
0.5324 USD |
13,564.8515 GMT |
0.5321 USD |
0.5213 USD |
0.5264 USD |
0.5447 USD |
| 2022-10-30 |
0.5508 USD |
146,533.1831 GMT |
0.5160 USD |
0.5131 USD |
0.5186 USD |
0.5344 USD |
| 2022-10-29 |
0.5261 USD |
60,572.1486 GMT |
0.5156 USD |
0.5074 USD |
0.5135 USD |
0.5135 USD |
| 2022-10-28 |
0.5038 USD |
8,653.9876 GMT |
0.4949 USD |
0.4748 USD |
0.4805 USD |
0.5156 USD |
| 2022-10-27 |
0.5049 USD |
45,114.8582 GMT |
0.4886 USD |
0.4886 USD |
0.4959 USD |
0.5012 USD |
| 2022-10-26 |
0.4914 USD |
8,538.3915 GMT |
0.4742 USD |
0.4717 USD |
0.4754 USD |
0.4934 USD |
| 2022-10-25 |
0.4834 USD |
105,619.8197 GMT |
0.4594 USD |
0.4534 USD |
0.4638 USD |
0.4744 USD |
| 2022-10-24 |
0.4746 USD |
1,582.1089 GMT |
0.4854 USD |
0.4609 USD |
0.4626 USD |
0.4615 USD |
| 2022-10-23 |
0.4763 USD |
96,451.1128 GMT |
0.4711 USD |
0.4644 USD |
0.4713 USD |
0.4854 USD |
| 2022-10-22 |
0.4733 USD |
90,203.2900 GMT |
0.4798 USD |
0.4681 USD |
0.4700 USD |
0.4711 USD |
| 2022-10-21 |
0.4799 USD |
30,434.8464 GMT |
0.5033 USD |
0.4544 USD |
0.4688 USD |
0.4798 USD |
| 2022-10-20 |
0.5209 USD |
10,581.4367 GMT |
0.5160 USD |
0.4985 USD |
0.5033 USD |
0.5033 USD |
| 2022-10-19 |
0.5440 USD |
6,365.3651 GMT |
0.5703 USD |
0.5034 USD |
0.5238 USD |
0.5162 USD |
| 2022-10-18 |
0.5734 USD |
2,387.1325 GMT |
0.5922 USD |
0.5605 USD |
0.5673 USD |
0.5703 USD |
| 2022-10-17 |
0.5870 USD |
4,662.4311 GMT |
0.5792 USD |
0.5718 USD |
0.5775 USD |
0.5904 USD |
| 2022-10-16 |
0.5781 USD |
4,609.9656 GMT |
0.5665 USD |
0.5665 USD |
0.5729 USD |
0.5779 USD |
| 2022-10-15 |
0.5712 USD |
1,406.4579 GMT |
0.5758 USD |
0.5638 USD |
0.5700 USD |
0.5706 USD |
| 2022-10-14 |
0.5965 USD |
6,864.0729 GMT |
0.5965 USD |
0.5690 USD |
0.5730 USD |
0.5758 USD |
| 2022-10-13 |
0.5510 USD |
906,010.8564 GMT |
0.6283 USD |
0.5420 USD |
0.5589 USD |
0.5981 USD |