Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0478 USD |
1,918.3653 GMT |
0.0468 USD |
0.0466 USD |
0.0469 USD |
0.0478 USD |
| 2025-03-29 |
0.0468 USD |
6,904.6995 GMT |
0.0496 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2025-03-28 |
0.0496 USD |
21,398.3056 GMT |
0.0554 USD |
0.0490 USD |
0.0490 USD |
0.0495 USD |
| 2025-03-27 |
0.0554 USD |
9,539.3189 GMT |
0.0550 USD |
0.0542 USD |
0.0547 USD |
0.0554 USD |
| 2025-03-26 |
0.0550 USD |
6,138.7144 GMT |
0.0544 USD |
0.0539 USD |
0.0544 USD |
0.0550 USD |
| 2025-03-25 |
0.0544 USD |
2,343.8678 GMT |
0.0541 USD |
0.0532 USD |
0.0532 USD |
0.0544 USD |
| 2025-03-24 |
0.0536 USD |
4,445.2093 GMT |
0.0520 USD |
0.0518 USD |
0.0519 USD |
0.0536 USD |
| 2025-03-23 |
0.0520 USD |
110,727.9142 GMT |
0.0528 USD |
0.0517 USD |
0.0517 USD |
0.0520 USD |
| 2025-03-22 |
0.0528 USD |
109.0213 GMT |
0.0505 USD |
0.0504 USD |
0.0504 USD |
0.0528 USD |
| 2025-03-21 |
0.0505 USD |
3,239.1036 GMT |
0.0519 USD |
0.0498 USD |
0.0498 USD |
0.0505 USD |
| 2025-03-20 |
0.0519 USD |
3,747.2698 GMT |
0.0536 USD |
0.0514 USD |
0.0514 USD |
0.0519 USD |
| 2025-03-19 |
0.0536 USD |
33,004.3088 GMT |
0.0500 USD |
0.0500 USD |
0.0515 USD |
0.0535 USD |
| 2025-03-18 |
0.0482 USD |
3,168.2240 GMT |
0.0506 USD |
0.0482 USD |
0.0482 USD |
0.0482 USD |
| 2025-03-17 |
0.0506 USD |
16,243.7251 GMT |
0.0472 USD |
0.0472 USD |
0.0480 USD |
0.0506 USD |
| 2025-03-16 |
0.0472 USD |
1,731.3679 GMT |
0.0506 USD |
0.0473 USD |
0.0477 USD |
0.0473 USD |
| 2025-03-15 |
0.0506 USD |
2,043.1642 GMT |
0.0507 USD |
0.0500 USD |
0.0500 USD |
0.0506 USD |
| 2025-03-14 |
0.0507 USD |
2,150.9242 GMT |
0.0475 USD |
0.0475 USD |
0.0483 USD |
0.0507 USD |
| 2025-03-13 |
0.0475 USD |
594.4068 GMT |
0.0477 USD |
0.0475 USD |
0.0475 USD |
0.0475 USD |
| 2025-03-12 |
0.0472 USD |
503.5782 GMT |
0.0490 USD |
0.0450 USD |
0.0450 USD |
0.0472 USD |
| 2025-03-11 |
0.0490 USD |
10,556.9850 GMT |
0.0454 USD |
0.0422 USD |
0.0445 USD |
0.0490 USD |
| 2025-03-10 |
0.0454 USD |
20,608.2146 GMT |
0.0450 USD |
0.0442 USD |
0.0442 USD |
0.0454 USD |
| 2025-03-09 |
0.0450 USD |
14,717.3854 GMT |
0.0504 USD |
0.0444 USD |
0.0447 USD |
0.0450 USD |
| 2025-03-08 |
0.0504 USD |
1,964.4136 GMT |
0.0522 USD |
0.0503 USD |
0.0509 USD |
0.0509 USD |
| 2025-03-07 |
0.0522 USD |
17,173.8020 GMT |
0.0526 USD |
0.0507 USD |
0.0526 USD |
0.0522 USD |
| 2025-03-06 |
0.0516 USD |
25,102.2260 GMT |
0.0537 USD |
0.0516 USD |
0.0516 USD |
0.0516 USD |
| 2025-03-05 |
0.0537 USD |
12,388.7621 GMT |
0.0522 USD |
0.0511 USD |
0.0511 USD |
0.0537 USD |
| 2025-03-04 |
0.0522 USD |
42,922.2395 GMT |
0.0522 USD |
0.0471 USD |
0.0475 USD |
0.0522 USD |
| 2025-03-03 |
0.0522 USD |
17,550.6222 GMT |
0.0644 USD |
0.0522 USD |
0.0522 USD |
0.0522 USD |
| 2025-03-02 |
0.0644 USD |
9,701.7439 GMT |
0.0583 USD |
0.0583 USD |
0.0583 USD |
0.0644 USD |
| 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 |