Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.0583 USD |
1,129.1163 GMT |
0.0617 USD |
0.0583 USD |
0.0583 USD |
0.0583 USD |
| 2025-02-28 |
0.0617 USD |
13,152.1294 GMT |
0.0612 USD |
0.0566 USD |
0.0572 USD |
0.0617 USD |
| 2025-02-27 |
0.0629 USD |
741.1566 GMT |
0.0598 USD |
0.0598 USD |
0.0598 USD |
0.0629 USD |
| 2025-02-26 |
0.0598 USD |
88,870.0067 GMT |
0.0609 USD |
0.0552 USD |
0.0583 USD |
0.0598 USD |
| 2025-02-25 |
0.0609 USD |
62,574.2516 GMT |
0.0586 USD |
0.0544 USD |
0.0560 USD |
0.0609 USD |
| 2025-02-24 |
0.0586 USD |
128,333.8699 GMT |
0.0689 USD |
0.0570 USD |
0.0621 USD |
0.0577 USD |
| 2025-02-23 |
0.0689 USD |
1,635.8640 GMT |
0.0716 USD |
0.0689 USD |
0.0689 USD |
0.0689 USD |
| 2025-02-22 |
0.0716 USD |
720.8204 GMT |
0.0672 USD |
0.0672 USD |
0.0687 USD |
0.0716 USD |
| 2025-02-21 |
0.0672 USD |
1,826.4447 GMT |
0.0704 USD |
0.0672 USD |
0.0672 USD |
0.0672 USD |
| 2025-02-20 |
0.0704 USD |
12,652.5175 GMT |
0.0680 USD |
0.0677 USD |
0.0677 USD |
0.0691 USD |
| 2025-02-19 |
0.0680 USD |
36,788.3468 GMT |
0.0659 USD |
0.0659 USD |
0.0659 USD |
0.0680 USD |
| 2025-02-18 |
0.0653 USD |
58,875.9650 GMT |
0.0699 USD |
0.0640 USD |
0.0640 USD |
0.0653 USD |
| 2025-02-17 |
0.0699 USD |
0.0000 GMT |
0.0699 USD |
0.0699 USD |
0.0699 USD |
0.0699 USD |
| 2025-02-16 |
0.0699 USD |
6,501.6684 GMT |
0.0702 USD |
0.0697 USD |
0.0698 USD |
0.0699 USD |
| 2025-02-15 |
0.0702 USD |
5,360.2961 GMT |
0.0737 USD |
0.0702 USD |
0.0715 USD |
0.0702 USD |
| 2025-02-14 |
0.0737 USD |
7,896.8652 GMT |
0.0695 USD |
0.0695 USD |
0.0695 USD |
0.0737 USD |
| 2025-02-13 |
0.0695 USD |
16,670.0550 GMT |
0.0711 USD |
0.0695 USD |
0.0695 USD |
0.0695 USD |
| 2025-02-12 |
0.0711 USD |
355,807.2207 GMT |
0.0735 USD |
0.0663 USD |
0.0682 USD |
0.0711 USD |
| 2025-02-11 |
0.0735 USD |
29,607.7155 GMT |
0.0779 USD |
0.0722 USD |
0.0722 USD |
0.0735 USD |
| 2025-02-10 |
0.0779 USD |
92.3598 GMT |
0.0806 USD |
0.0765 USD |
0.0765 USD |
0.0765 USD |
| 2025-02-09 |
0.0826 USD |
15,437.6586 GMT |
0.0784 USD |
0.0784 USD |
0.0784 USD |
0.0826 USD |
| 2025-02-08 |
0.0784 USD |
26,394.8741 GMT |
0.0777 USD |
0.0711 USD |
0.0711 USD |
0.0827 USD |
| 2025-02-07 |
0.0777 USD |
1,442.4391 GMT |
0.0756 USD |
0.0733 USD |
0.0756 USD |
0.0777 USD |
| 2025-02-06 |
0.0756 USD |
5,315.5199 GMT |
0.0802 USD |
0.0692 USD |
0.0751 USD |
0.0756 USD |
| 2025-02-05 |
0.0802 USD |
1,172.2759 GMT |
0.0756 USD |
0.0708 USD |
0.0753 USD |
0.0802 USD |
| 2025-02-04 |
0.0756 USD |
66,431.0364 GMT |
0.0809 USD |
0.0716 USD |
0.0716 USD |
0.0756 USD |
| 2025-02-03 |
0.0809 USD |
27,629.4735 GMT |
0.0731 USD |
0.0620 USD |
0.0649 USD |
0.0809 USD |
| 2025-02-02 |
0.0740 USD |
99,077.1495 GMT |
0.0884 USD |
0.0728 USD |
0.0757 USD |
0.0747 USD |
| 2025-02-01 |
0.0883 USD |
19,235.9319 GMT |
0.0956 USD |
0.0892 USD |
0.0906 USD |
0.0892 USD |
| 2025-01-31 |
0.0956 USD |
1,938.2178 GMT |
0.0994 USD |
0.0956 USD |
0.0980 USD |
0.0956 USD |
| 2025-01-30 |
0.0994 USD |
619.7679 GMT |
0.0973 USD |
0.0951 USD |
0.0951 USD |
0.0994 USD |
| 2025-01-29 |
0.0973 USD |
6,739.9977 GMT |
0.0910 USD |
0.0910 USD |
0.0910 USD |
0.0973 USD |
| 2025-01-28 |
0.0910 USD |
18,805.4257 GMT |
0.0974 USD |
0.0925 USD |
0.0933 USD |
0.0925 USD |
| 2025-01-27 |
0.0990 USD |
25,288.8510 GMT |
0.1019 USD |
0.0924 USD |
0.0924 USD |
0.0990 USD |
| 2025-01-26 |
0.1060 USD |
4,872.1788 GMT |
0.1040 USD |
0.1022 USD |
0.1031 USD |
0.1060 USD |
| 2025-01-25 |
0.1040 USD |
3,171.8820 GMT |
0.1023 USD |
0.1011 USD |
0.1011 USD |
0.1040 USD |
| 2025-01-24 |
0.1023 USD |
87,118.5306 GMT |
0.1107 USD |
0.1000 USD |
0.1023 USD |
0.1023 USD |
| 2025-01-23 |
0.1107 USD |
42,719.5572 GMT |
0.1166 USD |
0.1045 USD |
0.1048 USD |
0.1089 USD |
| 2025-01-22 |
0.1166 USD |
55,123.3995 GMT |
0.1140 USD |
0.1140 USD |
0.1140 USD |
0.1166 USD |
| 2025-01-21 |
0.1140 USD |
43,078.8564 GMT |
0.1074 USD |
0.1074 USD |
0.1078 USD |
0.1140 USD |
| 2025-01-20 |
0.1114 USD |
36,642.9637 GMT |
0.1120 USD |
0.1065 USD |
0.1083 USD |
0.1114 USD |
| 2025-01-19 |
0.1120 USD |
118,205.1097 GMT |
0.1260 USD |
0.1130 USD |
0.1166 USD |
0.1130 USD |
| 2025-01-18 |
0.1243 USD |
160,247.6902 GMT |
0.1386 USD |
0.1243 USD |
0.1243 USD |
0.1243 USD |
| 2025-01-17 |
0.1381 USD |
85,356.7048 GMT |
0.1308 USD |
0.1308 USD |
0.1319 USD |
0.1381 USD |
| 2025-01-16 |
0.1306 USD |
107,666.8997 GMT |
0.1367 USD |
0.1306 USD |
0.1315 USD |
0.1342 USD |
| 2025-01-15 |
0.1367 USD |
83,867.9061 GMT |
0.1351 USD |
0.1306 USD |
0.1306 USD |
0.1367 USD |
| 2025-01-14 |
0.1351 USD |
122,251.0255 GMT |
0.1306 USD |
0.1284 USD |
0.1301 USD |
0.1351 USD |
| 2025-01-13 |
0.1306 USD |
40,648.0221 GMT |
0.1370 USD |
0.1242 USD |
0.1250 USD |
0.1306 USD |
| 2025-01-12 |
0.1360 USD |
12,976.3687 GMT |
0.1413 USD |
0.1358 USD |
0.1373 USD |
0.1360 USD |
| 2025-01-11 |
0.1413 USD |
2,838.4543 GMT |
0.1419 USD |
0.1406 USD |
0.1406 USD |
0.1413 USD |