Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.0533 USD |
5,009.7075 GMT |
0.0537 USD |
0.0526 USD |
0.0537 USD |
0.0526 USD |
| 2025-06-11 |
0.0543 USD |
360,345.7841 GMT |
0.0546 USD |
0.0534 USD |
0.0560 USD |
0.0560 USD |
| 2025-06-10 |
0.0532 USD |
30,787.7677 GMT |
0.0540 USD |
0.0523 USD |
0.0542 USD |
0.0530 USD |
| 2025-06-09 |
0.0498 USD |
23,166.6674 GMT |
0.0498 USD |
0.0494 USD |
0.0516 USD |
0.0516 USD |
| 2025-06-08 |
0.0500 USD |
14,245.4556 GMT |
0.0501 USD |
0.0496 USD |
0.0506 USD |
0.0506 USD |
| 2025-06-07 |
0.0507 USD |
15,815.1512 GMT |
0.0498 USD |
0.0498 USD |
0.0509 USD |
0.0504 USD |
| 2025-06-06 |
0.0483 USD |
96,043.3386 GMT |
0.0473 USD |
0.0473 USD |
0.0505 USD |
0.0492 USD |
| 2025-06-05 |
0.0508 USD |
17,966.9654 GMT |
0.0513 USD |
0.0501 USD |
0.0513 USD |
0.0501 USD |
| 2025-06-04 |
0.0525 USD |
51,798.4608 GMT |
0.0522 USD |
0.0514 USD |
0.0531 USD |
0.0514 USD |
| 2025-06-03 |
0.0526 USD |
14,520.3934 GMT |
0.0522 USD |
0.0519 USD |
0.0530 USD |
0.0527 USD |
| 2025-06-02 |
0.0496 USD |
16,703.8919 GMT |
0.0506 USD |
0.0495 USD |
0.0506 USD |
0.0495 USD |
| 2025-06-01 |
0.0496 USD |
59,046.4066 GMT |
0.0491 USD |
0.0483 USD |
0.0506 USD |
0.0504 USD |
| 2025-05-31 |
0.0490 USD |
119,727.2468 GMT |
0.0486 USD |
0.0473 USD |
0.0500 USD |
0.0495 USD |
| 2025-05-30 |
0.0533 USD |
83,588.2280 GMT |
0.0554 USD |
0.0522 USD |
0.0554 USD |
0.0529 USD |
| 2025-05-29 |
0.0569 USD |
69,411.2526 GMT |
0.0588 USD |
0.0564 USD |
0.0591 USD |
0.0564 USD |
| 2025-05-28 |
0.0580 USD |
39,342.7053 GMT |
0.0588 USD |
0.0570 USD |
0.0594 USD |
0.0571 USD |
| 2025-05-27 |
0.0575 USD |
19,087.8473 GMT |
0.0552 USD |
0.0552 USD |
0.0590 USD |
0.0586 USD |
| 2025-05-26 |
0.0567 USD |
62,451.0377 GMT |
0.0575 USD |
0.0560 USD |
0.0577 USD |
0.0563 USD |
| 2025-05-25 |
0.0559 USD |
58,437.3657 GMT |
0.0569 USD |
0.0555 USD |
0.0569 USD |
0.0557 USD |
| 2025-05-24 |
0.0584 USD |
152,587.5187 GMT |
0.0574 USD |
0.0573 USD |
0.0588 USD |
0.0584 USD |
| 2025-05-23 |
0.0618 USD |
868,661.6694 GMT |
0.0633 USD |
0.0585 USD |
0.0641 USD |
0.0615 USD |
| 2025-05-22 |
0.0619 USD |
469,133.6553 GMT |
0.0602 USD |
0.0602 USD |
0.0629 USD |
0.0625 USD |
| 2025-05-21 |
0.0593 USD |
236,326.8398 GMT |
0.0580 USD |
0.0573 USD |
0.0605 USD |
0.0580 USD |
| 2025-05-20 |
0.0570 USD |
35,141.8075 GMT |
0.0576 USD |
0.0558 USD |
0.0582 USD |
0.0560 USD |
| 2025-05-19 |
0.0567 USD |
93,902.2245 GMT |
0.0576 USD |
0.0549 USD |
0.0578 USD |
0.0575 USD |
| 2025-05-18 |
0.0588 USD |
207,562.2418 GMT |
0.0569 USD |
0.0569 USD |
0.0593 USD |
0.0584 USD |
| 2025-05-17 |
0.0571 USD |
79,909.4582 GMT |
0.0584 USD |
0.0558 USD |
0.0585 USD |
0.0560 USD |
| 2025-05-16 |
0.0600 USD |
115,558.1711 GMT |
0.0592 USD |
0.0592 USD |
0.0607 USD |
0.0601 USD |
| 2025-05-15 |
0.0608 USD |
134,373.5290 GMT |
0.0649 USD |
0.0584 USD |
0.0655 USD |
0.0586 USD |
| 2025-05-14 |
0.0689 USD |
221,609.2329 GMT |
0.0679 USD |
0.0650 USD |
0.0708 USD |
0.0655 USD |
| 2025-05-13 |
0.0635 USD |
246,231.6694 GMT |
0.0664 USD |
0.0622 USD |
0.0664 USD |
0.0653 USD |
| 2025-05-12 |
0.0644 USD |
396,912.0287 GMT |
0.0641 USD |
0.0630 USD |
0.0668 USD |
0.0648 USD |
| 2025-05-11 |
0.0645 USD |
131,043.5708 GMT |
0.0663 USD |
0.0626 USD |
0.0666 USD |
0.0639 USD |
| 2025-05-10 |
0.0625 USD |
125,822.5507 GMT |
0.0628 USD |
0.0616 USD |
0.0648 USD |
0.0616 USD |
| 2025-05-09 |
0.0592 USD |
201,479.7429 GMT |
0.0572 USD |
0.0570 USD |
0.0611 USD |
0.0605 USD |
| 2025-05-08 |
0.0540 USD |
88,770.0303 GMT |
0.0523 USD |
0.0523 USD |
0.0562 USD |
0.0562 USD |
| 2025-05-07 |
0.0508 USD |
43,566.0365 GMT |
0.0509 USD |
0.0501 USD |
0.0519 USD |
0.0501 USD |
| 2025-05-06 |
0.0506 USD |
71,459.5297 GMT |
0.0521 USD |
0.0489 USD |
0.0526 USD |
0.0496 USD |
| 2025-05-05 |
0.0524 USD |
24,288.1815 GMT |
0.0521 USD |
0.0518 USD |
0.0538 USD |
0.0522 USD |
| 2025-05-04 |
0.0531 USD |
121,521.8797 GMT |
0.0540 USD |
0.0510 USD |
0.0540 USD |
0.0513 USD |
| 2025-05-03 |
0.0567 USD |
51,214.9232 GMT |
0.0575 USD |
0.0559 USD |
0.0575 USD |
0.0559 USD |
| 2025-05-02 |
0.0590 USD |
129,769.1673 GMT |
0.0601 USD |
0.0578 USD |
0.0601 USD |
0.0582 USD |
| 2025-05-01 |
0.0612 USD |
810,027.4302 GMT |
0.0583 USD |
0.0583 USD |
0.0627 USD |
0.0602 USD |
| 2025-04-30 |
0.0569 USD |
127,339.5371 GMT |
0.0546 USD |
0.0542 USD |
0.0587 USD |
0.0574 USD |
| 2025-04-29 |
0.0563 USD |
60,959.9566 GMT |
0.0575 USD |
0.0552 USD |
0.0575 USD |
0.0557 USD |
| 2025-04-28 |
0.0557 USD |
145,839.6259 GMT |
0.0530 USD |
0.0530 USD |
0.0571 USD |
0.0568 USD |
| 2025-04-27 |
0.0545 USD |
128,463.5159 GMT |
0.0575 USD |
0.0538 USD |
0.0575 USD |
0.0549 USD |
| 2025-04-26 |
0.0568 USD |
77,215.8644 GMT |
0.0563 USD |
0.0556 USD |
0.0584 USD |
0.0568 USD |
| 2025-04-25 |
0.0567 USD |
44,032.9790 GMT |
0.0567 USD |
0.0557 USD |
0.0574 USD |
0.0573 USD |
| 2025-04-24 |
0.0554 USD |
107,449.8480 GMT |
0.0563 USD |
0.0547 USD |
0.0565 USD |
0.0554 USD |