Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-10 |
0.1419 USD |
3,312.8455 GMT |
0.1422 USD |
0.1388 USD |
0.1388 USD |
0.1419 USD |
| 2025-01-09 |
0.1422 USD |
4,303.1291 GMT |
0.1439 USD |
0.1389 USD |
0.1393 USD |
0.1422 USD |
| 2025-01-08 |
0.1422 USD |
40,436.4671 GMT |
0.1511 USD |
0.1372 USD |
0.1410 USD |
0.1422 USD |
| 2025-01-07 |
0.1501 USD |
104,021.5224 GMT |
0.1655 USD |
0.1507 USD |
0.1507 USD |
0.1507 USD |
| 2025-01-06 |
0.1672 USD |
68,457.1077 GMT |
0.1655 USD |
0.1607 USD |
0.1619 USD |
0.1672 USD |
| 2025-01-05 |
0.1649 USD |
101,951.0595 GMT |
0.1612 USD |
0.1584 USD |
0.1587 USD |
0.1649 USD |
| 2025-01-04 |
0.1612 USD |
126,261.3630 GMT |
0.1587 USD |
0.1587 USD |
0.1587 USD |
0.1607 USD |
| 2025-01-03 |
0.1587 USD |
44,435.2816 GMT |
0.1520 USD |
0.1489 USD |
0.1489 USD |
0.1587 USD |
| 2025-01-02 |
0.1520 USD |
92,112.3891 GMT |
0.1522 USD |
0.1506 USD |
0.1516 USD |
0.1519 USD |
| 2025-01-01 |
0.1522 USD |
11,246.6051 GMT |
0.1520 USD |
0.1482 USD |
0.1482 USD |
0.1522 USD |
| 2024-12-31 |
0.1520 USD |
86,498.4610 GMT |
0.1591 USD |
0.1512 USD |
0.1520 USD |
0.1520 USD |
| 2024-12-30 |
0.1591 USD |
90,391.5693 GMT |
0.1679 USD |
0.1591 USD |
0.1603 USD |
0.1591 USD |
| 2024-12-29 |
0.1674 USD |
107,226.0370 GMT |
0.1885 USD |
0.1689 USD |
0.1732 USD |
0.1689 USD |
| 2024-12-28 |
0.1885 USD |
301,244.8554 GMT |
0.2055 USD |
0.1858 USD |
0.1885 USD |
0.1885 USD |
| 2024-12-27 |
0.2035 USD |
369,194.1183 GMT |
0.1495 USD |
0.1478 USD |
0.1506 USD |
0.2004 USD |
| 2024-12-26 |
0.1495 USD |
121,968.5481 GMT |
0.1354 USD |
0.1330 USD |
0.1330 USD |
0.1560 USD |
| 2024-12-25 |
0.1361 USD |
152,034.5854 GMT |
0.1412 USD |
0.1360 USD |
0.1361 USD |
0.1361 USD |
| 2024-12-24 |
0.1412 USD |
4,473.0366 GMT |
0.1404 USD |
0.1357 USD |
0.1362 USD |
0.1412 USD |
| 2024-12-23 |
0.1339 USD |
1,241.9571 GMT |
0.1338 USD |
0.1338 USD |
0.1338 USD |
0.1339 USD |
| 2024-12-22 |
0.1329 USD |
6,664.8523 GMT |
0.1317 USD |
0.1317 USD |
0.1317 USD |
0.1329 USD |
| 2024-12-21 |
0.1317 USD |
6,485.6820 GMT |
0.1450 USD |
0.1317 USD |
0.1335 USD |
0.1317 USD |
| 2024-12-20 |
0.1450 USD |
2,134.3430 GMT |
0.1431 USD |
0.1320 USD |
0.1320 USD |
0.1450 USD |
| 2024-12-19 |
0.1431 USD |
30,333.9876 GMT |
0.1542 USD |
0.1391 USD |
0.1433 USD |
0.1433 USD |
| 2024-12-18 |
0.1554 USD |
46,805.4217 GMT |
0.1740 USD |
0.1549 USD |
0.1554 USD |
0.1554 USD |
| 2024-12-17 |
0.1791 USD |
6,841.8407 GMT |
0.1882 USD |
0.1771 USD |
0.1791 USD |
0.1791 USD |
| 2024-12-16 |
0.1882 USD |
13,579.6675 GMT |
0.2009 USD |
0.1850 USD |
0.1850 USD |
0.1882 USD |
| 2024-12-15 |
0.1926 USD |
14,765.6833 GMT |
0.1913 USD |
0.1874 USD |
0.1904 USD |
0.1926 USD |
| 2024-12-14 |
0.1913 USD |
1,104.5321 GMT |
0.2004 USD |
0.1913 USD |
0.1913 USD |
0.1913 USD |
| 2024-12-13 |
0.2004 USD |
8,908.1344 GMT |
0.2057 USD |
0.2004 USD |
0.2004 USD |
0.2004 USD |
| 2024-12-12 |
0.2038 USD |
26,371.9453 GMT |
0.2006 USD |
0.2001 USD |
0.2004 USD |
0.2038 USD |
| 2024-12-11 |
0.2003 USD |
3,291.7651 GMT |
0.1896 USD |
0.1876 USD |
0.1876 USD |
0.2011 USD |
| 2024-12-10 |
0.1898 USD |
745,507.1452 GMT |
0.1988 USD |
0.1770 USD |
0.1790 USD |
0.1898 USD |
| 2024-12-09 |
0.1990 USD |
151,337.9543 GMT |
0.2447 USD |
0.1800 USD |
0.1985 USD |
0.1930 USD |
| 2024-12-08 |
0.2423 USD |
35,340.7566 GMT |
0.2440 USD |
0.2366 USD |
0.2366 USD |
0.2423 USD |
| 2024-12-07 |
0.2440 USD |
21,295.0976 GMT |
0.2480 USD |
0.2429 USD |
0.2430 USD |
0.2440 USD |
| 2024-12-06 |
0.2480 USD |
39,704.0641 GMT |
0.2411 USD |
0.2315 USD |
0.2359 USD |
0.2515 USD |