Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
0.6360 USD |
5,664.4703 GMT |
0.6362 USD |
0.6218 USD |
0.6253 USD |
0.6283 USD |
| 2022-10-11 |
0.6344 USD |
15,535.6772 GMT |
0.6444 USD |
0.6224 USD |
0.6252 USD |
0.6362 USD |
| 2022-10-10 |
0.6489 USD |
8,606.2331 GMT |
0.6437 USD |
0.6412 USD |
0.6450 USD |
0.6489 USD |
| 2022-10-09 |
0.6435 USD |
3,419.6190 GMT |
0.6380 USD |
0.6355 USD |
0.6371 USD |
0.6425 USD |
| 2022-10-08 |
0.6491 USD |
10,511.5359 GMT |
0.6525 USD |
0.6351 USD |
0.6379 USD |
0.6380 USD |
| 2022-10-07 |
0.6535 USD |
904,537.7556 GMT |
0.6268 USD |
0.6265 USD |
0.6274 USD |
0.6555 USD |
| 2022-10-06 |
0.6280 USD |
47,021.7776 GMT |
0.6261 USD |
0.6224 USD |
0.6265 USD |
0.6243 USD |
| 2022-10-05 |
0.6209 USD |
7,808.1091 GMT |
0.6283 USD |
0.6109 USD |
0.6148 USD |
0.6235 USD |
| 2022-10-04 |
0.6269 USD |
106,371.7548 GMT |
0.6275 USD |
0.6188 USD |
0.6242 USD |
0.6283 USD |
| 2022-10-03 |
0.6164 USD |
15,438.7892 GMT |
0.6075 USD |
0.6010 USD |
0.6083 USD |
0.6251 USD |
| 2022-10-02 |
0.6263 USD |
12,652.1515 GMT |
0.6398 USD |
0.6057 USD |
0.6146 USD |
0.6090 USD |
| 2022-10-01 |
0.6417 USD |
9,331.7248 GMT |
0.6396 USD |
0.6362 USD |
0.6395 USD |
0.6398 USD |
| 2022-09-30 |
0.6428 USD |
11,538.2581 GMT |
0.6481 USD |
0.6339 USD |
0.6393 USD |
0.6393 USD |
| 2022-09-29 |
0.6477 USD |
24,157.8275 GMT |
0.6712 USD |
0.6334 USD |
0.6407 USD |
0.6454 USD |
| 2022-09-28 |
0.6822 USD |
47,640.3513 GMT |
0.6928 USD |
0.6539 USD |
0.6713 USD |
0.6762 USD |
| 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 |