Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.2609 USD |
0.0000 GMT |
0.2609 USD |
0.2609 USD |
0.2609 USD |
0.2609 USD |
| 2024-01-23 |
0.2581 USD |
3,274.9373 GMT |
0.2693 USD |
0.2403 USD |
0.2459 USD |
0.2581 USD |
| 2024-01-22 |
0.2729 USD |
4,721.7224 GMT |
0.2929 USD |
0.2705 USD |
0.2705 USD |
0.2729 USD |
| 2024-01-21 |
0.2929 USD |
176.8098 GMT |
0.2941 USD |
0.2929 USD |
0.2929 USD |
0.2929 USD |
| 2024-01-20 |
0.2941 USD |
2,215.2878 GMT |
0.2931 USD |
0.2912 USD |
0.2912 USD |
0.2941 USD |
| 2024-01-19 |
0.2931 USD |
1,197.3649 GMT |
0.2921 USD |
0.2770 USD |
0.2770 USD |
0.2931 USD |
| 2024-01-18 |
0.2921 USD |
1,937.3638 GMT |
0.3149 USD |
0.2921 USD |
0.2921 USD |
0.2921 USD |
| 2024-01-17 |
0.3149 USD |
9,689.0022 GMT |
0.3173 USD |
0.3110 USD |
0.3110 USD |
0.3149 USD |
| 2024-01-16 |
0.3173 USD |
20,244.3109 GMT |
0.3113 USD |
0.3073 USD |
0.3128 USD |
0.3173 USD |
| 2024-01-15 |
0.3100 USD |
249.0104 GMT |
0.3229 USD |
0.3100 USD |
0.3100 USD |
0.3100 USD |
| 2024-01-14 |
0.3100 USD |
4,811.3412 GMT |
0.3236 USD |
0.3100 USD |
0.3100 USD |
0.3100 USD |
| 2024-01-13 |
0.3236 USD |
10,444.0869 GMT |
0.3124 USD |
0.2990 USD |
0.3059 USD |
0.3236 USD |
| 2024-01-12 |
0.3016 USD |
14,142.5619 GMT |
0.3264 USD |
0.3149 USD |
0.3234 USD |
0.3149 USD |
| 2024-01-11 |
0.3264 USD |
14,933.9152 GMT |
0.3315 USD |
0.3149 USD |
0.3190 USD |
0.3281 USD |
| 2024-01-10 |
0.3315 USD |
20,255.2173 GMT |
0.3102 USD |
0.3023 USD |
0.3023 USD |
0.3258 USD |
| 2024-01-09 |
0.3102 USD |
83,142.0475 GMT |
0.3658 USD |
0.3016 USD |
0.3059 USD |
0.3102 USD |
| 2024-01-08 |
0.3658 USD |
87,021.4587 GMT |
0.3855 USD |
0.3361 USD |
0.3580 USD |
0.3580 USD |
| 2024-01-07 |
0.3696 USD |
70,306.6992 GMT |
0.3308 USD |
0.3308 USD |
0.3398 USD |
0.4059 USD |
| 2024-01-06 |
0.3327 USD |
17,480.1308 GMT |
0.2858 USD |
0.2718 USD |
0.2760 USD |
0.3398 USD |
| 2024-01-05 |
0.2858 USD |
6,810.2460 GMT |
0.3030 USD |
0.2812 USD |
0.2854 USD |
0.2858 USD |
| 2024-01-04 |
0.3035 USD |
16,686.4721 GMT |
0.3128 USD |
0.2917 USD |
0.2917 USD |
0.3035 USD |
| 2024-01-03 |
0.3156 USD |
22,046.1879 GMT |
0.3729 USD |
0.2619 USD |
0.3059 USD |
0.3156 USD |
| 2024-01-02 |
0.3817 USD |
16,938.8201 GMT |
0.3619 USD |
0.3470 USD |
0.3470 USD |
0.3775 USD |
| 2024-01-01 |
0.3619 USD |
9,961.6688 GMT |
0.3203 USD |
0.3124 USD |
0.3124 USD |
0.3650 USD |
| 2023-12-31 |
0.3203 USD |
7,601.5038 GMT |
0.3004 USD |
0.2922 USD |
0.2922 USD |
0.3222 USD |
| 2023-12-30 |
0.3004 USD |
649.7005 GMT |
0.3035 USD |
0.2926 USD |
0.2926 USD |
0.3004 USD |
| 2023-12-29 |
0.3035 USD |
9,314.1697 GMT |
0.3013 USD |
0.2923 USD |
0.2926 USD |
0.3035 USD |
| 2023-12-28 |
0.3013 USD |
41,409.7874 GMT |
0.3202 USD |
0.2982 USD |
0.3011 USD |
0.2982 USD |
| 2023-12-27 |
0.3202 USD |
11,465.4413 GMT |
0.3126 USD |
0.2951 USD |
0.2951 USD |
0.3228 USD |
| 2023-12-26 |
0.3126 USD |
9,488.0353 GMT |
0.2981 USD |
0.2819 USD |
0.2878 USD |
0.3095 USD |
| 2023-12-25 |
0.2980 USD |
3,123.0309 GMT |
0.2785 USD |
0.2785 USD |
0.2785 USD |
0.2980 USD |
| 2023-12-24 |
0.2785 USD |
4,662.1981 GMT |
0.2812 USD |
0.2785 USD |
0.2799 USD |
0.2785 USD |
| 2023-12-23 |
0.2812 USD |
1,177.3155 GMT |
0.2822 USD |
0.2753 USD |
0.2753 USD |
0.2812 USD |
| 2023-12-22 |
0.2787 USD |
14,338.9078 GMT |
0.2722 USD |
0.2593 USD |
0.2722 USD |
0.2787 USD |
| 2023-12-21 |
0.2722 USD |
19,869.4218 GMT |
0.2582 USD |
0.2582 USD |
0.2582 USD |
0.2722 USD |
| 2023-12-20 |
0.2591 USD |
8,499.4587 GMT |
0.2467 USD |
0.2467 USD |
0.2467 USD |
0.2591 USD |
| 2023-12-19 |
0.2467 USD |
2,692.1237 GMT |
0.2488 USD |
0.2426 USD |
0.2452 USD |
0.2467 USD |
| 2023-12-18 |
0.2488 USD |
4,712.3759 GMT |
0.2621 USD |
0.2322 USD |
0.2368 USD |
0.2468 USD |
| 2023-12-17 |
0.2657 USD |
1,313.9635 GMT |
0.2640 USD |
0.2584 USD |
0.2584 USD |
0.2657 USD |
| 2023-12-16 |
0.2640 USD |
15,457.2391 GMT |
0.2584 USD |
0.2564 USD |
0.2564 USD |
0.2640 USD |
| 2023-12-15 |
0.2584 USD |
13,921.8293 GMT |
0.2735 USD |
0.2600 USD |
0.2629 USD |
0.2629 USD |
| 2023-12-14 |
0.2800 USD |
2,079.8368 GMT |
0.2753 USD |
0.2613 USD |
0.2613 USD |
0.2730 USD |
| 2023-12-13 |
0.2753 USD |
523.5394 GMT |
0.2681 USD |
0.2576 USD |
0.2576 USD |
0.2753 USD |
| 2023-12-12 |
0.2621 USD |
1,594.8328 GMT |
0.2860 USD |
0.2584 USD |
0.2603 USD |
0.2621 USD |
| 2023-12-11 |
0.2860 USD |
14,802.7354 GMT |
0.3146 USD |
0.2700 USD |
0.2724 USD |
0.2830 USD |
| 2023-12-10 |
0.3146 USD |
1,747.3783 GMT |
0.3134 USD |
0.2979 USD |
0.2979 USD |
0.3146 USD |
| 2023-12-09 |
0.3134 USD |
5,654.9980 GMT |
0.2954 USD |
0.2954 USD |
0.2969 USD |
0.3134 USD |
| 2023-12-08 |
0.2917 USD |
884.4706 GMT |
0.2856 USD |
0.2836 USD |
0.2836 USD |
0.2917 USD |
| 2023-12-07 |
0.2856 USD |
7,448.7650 GMT |
0.2835 USD |
0.2750 USD |
0.2798 USD |
0.2856 USD |
| 2023-12-06 |
0.2835 USD |
1,801.5178 GMT |
0.3004 USD |
0.2812 USD |
0.2849 USD |
0.2812 USD |