Identifier on Gemini: gmtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |