Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0182 USD |
2,874,891.2257 GMT |
0.0173 USD |
0.0165 USD |
0.0192 USD |
0.0170 USD |
| 2025-12-04 |
0.0174 USD |
237,739.3027 GMT |
0.0176 USD |
0.0170 USD |
0.0176 USD |
0.0170 USD |
| 2025-12-03 |
0.0173 USD |
457,880.7570 GMT |
0.0175 USD |
0.0169 USD |
0.0175 USD |
0.0174 USD |
| 2025-12-02 |
0.0162 USD |
2,778,245.5734 GMT |
0.0156 USD |
0.0155 USD |
0.0164 USD |
0.0163 USD |
| 2025-12-01 |
0.0156 USD |
977,307.9551 GMT |
0.0166 USD |
0.0153 USD |
0.0166 USD |
0.0155 USD |
| 2025-11-30 |
0.0176 USD |
252,032.4629 GMT |
0.0178 USD |
0.0175 USD |
0.0179 USD |
0.0177 USD |
| 2025-11-29 |
0.0180 USD |
302,033.6087 GMT |
0.0181 USD |
0.0178 USD |
0.0182 USD |
0.0179 USD |
| 2025-11-28 |
0.0187 USD |
953,760.5958 GMT |
0.0190 USD |
0.0180 USD |
0.0192 USD |
0.0182 USD |
| 2025-11-27 |
0.0193 USD |
728,695.8377 GMT |
0.0189 USD |
0.0189 USD |
0.0198 USD |
0.0197 USD |
| 2025-11-26 |
0.0186 USD |
1,676,177.6555 GMT |
0.0192 USD |
0.0183 USD |
0.0193 USD |
0.0185 USD |
| 2025-11-25 |
0.0191 USD |
53,720.7103 GMT |
0.0192 USD |
0.0189 USD |
0.0192 USD |
0.0189 USD |
| 2025-11-24 |
0.0187 USD |
119,744.2055 GMT |
0.0191 USD |
0.0184 USD |
0.0192 USD |
0.0189 USD |
| 2025-11-23 |
0.0189 USD |
536,672.7926 GMT |
0.0188 USD |
0.0187 USD |
0.0192 USD |
0.0188 USD |
| 2025-11-22 |
0.0186 USD |
1,718,638.5976 GMT |
0.0188 USD |
0.0182 USD |
0.0190 USD |
0.0188 USD |
| 2025-11-21 |
0.0188 USD |
671,385.5793 GMT |
0.0200 USD |
0.0177 USD |
0.0200 USD |
0.0184 USD |
| 2025-11-20 |
0.0208 USD |
618,455.7809 GMT |
0.0204 USD |
0.0201 USD |
0.0215 USD |
0.0201 USD |
| 2025-11-19 |
0.0199 USD |
1,596,076.7380 GMT |
0.0211 USD |
0.0193 USD |
0.0211 USD |
0.0202 USD |
| 2025-11-18 |
0.0209 USD |
1,108,042.1589 GMT |
0.0206 USD |
0.0206 USD |
0.0215 USD |
0.0215 USD |
| 2025-11-17 |
0.0216 USD |
481,151.3583 GMT |
0.0213 USD |
0.0211 USD |
0.0218 USD |
0.0218 USD |
| 2025-11-16 |
0.0209 USD |
496,180.9635 GMT |
0.0218 USD |
0.0204 USD |
0.0220 USD |
0.0207 USD |
| 2025-11-15 |
0.0223 USD |
366,417.9542 GMT |
0.0217 USD |
0.0217 USD |
0.0228 USD |
0.0223 USD |
| 2025-11-14 |
0.0212 USD |
602,482.2056 GMT |
0.0216 USD |
0.0207 USD |
0.0220 USD |
0.0217 USD |
| 2025-11-13 |
0.0230 USD |
16,069.6284 GMT |
0.0229 USD |
0.0228 USD |
0.0231 USD |
0.0230 USD |
| 2025-11-12 |
0.0232 USD |
460,867.2924 GMT |
0.0230 USD |
0.0230 USD |
0.0242 USD |
0.0242 USD |
| 2025-11-11 |
0.0239 USD |
1,077,949.3764 GMT |
0.0243 USD |
0.0237 USD |
0.0248 USD |
0.0241 USD |
| 2025-11-10 |
0.0243 USD |
489,207.6008 GMT |
0.0244 USD |
0.0239 USD |
0.0249 USD |
0.0249 USD |
| 2025-11-09 |
0.0237 USD |
450,848.0133 GMT |
0.0240 USD |
0.0233 USD |
0.0243 USD |
0.0243 USD |
| 2025-11-08 |
0.0243 USD |
1,033,726.5480 GMT |
0.0249 USD |
0.0236 USD |
0.0252 USD |
0.0240 USD |
| 2025-11-07 |
0.0226 USD |
484,617.9619 GMT |
0.0220 USD |
0.0220 USD |
0.0230 USD |
0.0226 USD |
| 2025-11-06 |
0.0221 USD |
608,732.8997 GMT |
0.0225 USD |
0.0220 USD |
0.0228 USD |
0.0220 USD |
| 2025-11-05 |
0.0216 USD |
761,076.3930 GMT |
0.0217 USD |
0.0206 USD |
0.0222 USD |
0.0218 USD |
| 2025-11-04 |
0.0224 USD |
218,201.0912 GMT |
0.0222 USD |
0.0217 USD |
0.0228 USD |
0.0224 USD |
| 2025-11-03 |
0.0233 USD |
1,012,435.4406 GMT |
0.0252 USD |
0.0229 USD |
0.0252 USD |
0.0234 USD |
| 2025-11-02 |
0.0255 USD |
18,601.5958 GMT |
0.0256 USD |
0.0254 USD |
0.0256 USD |
0.0254 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 GMT |
0.0243 USD |
0.0243 USD |
0.0243 USD |
0.0243 USD |
| 2025-10-31 |
0.0245 USD |
128,973.7158 GMT |
0.0242 USD |
0.0242 USD |
0.0246 USD |
0.0244 USD |
| 2025-10-30 |
0.0254 USD |
190,434.4560 GMT |
0.0265 USD |
0.0251 USD |
0.0267 USD |
0.0253 USD |
| 2025-10-29 |
0.0268 USD |
274,474.6078 GMT |
0.0267 USD |
0.0263 USD |
0.0269 USD |
0.0266 USD |
| 2025-10-28 |
0.0275 USD |
403,021.2114 GMT |
0.0276 USD |
0.0271 USD |
0.0281 USD |
0.0271 USD |
| 2025-10-27 |
0.0286 USD |
336,715.1646 GMT |
0.0288 USD |
0.0275 USD |
0.0290 USD |
0.0276 USD |
| 2025-10-26 |
0.0285 USD |
581,302.9797 GMT |
0.0278 USD |
0.0278 USD |
0.0287 USD |
0.0286 USD |
| 2025-10-25 |
0.0277 USD |
108,419.4930 GMT |
0.0278 USD |
0.0275 USD |
0.0279 USD |
0.0278 USD |
| 2025-10-24 |
0.0276 USD |
294,686.5651 GMT |
0.0273 USD |
0.0271 USD |
0.0280 USD |
0.0275 USD |
| 2025-10-23 |
0.0266 USD |
133,528.7744 GMT |
0.0264 USD |
0.0263 USD |
0.0270 USD |
0.0264 USD |
| 2025-10-22 |
0.0268 USD |
453,288.6188 GMT |
0.0272 USD |
0.0264 USD |
0.0272 USD |
0.0267 USD |
| 2025-10-21 |
0.0280 USD |
666,585.9473 GMT |
0.0278 USD |
0.0270 USD |
0.0292 USD |
0.0279 USD |
| 2025-10-20 |
0.0279 USD |
63,833.8761 GMT |
0.0274 USD |
0.0273 USD |
0.0287 USD |
0.0284 USD |
| 2025-10-19 |
0.0274 USD |
80,585.6644 GMT |
0.0271 USD |
0.0268 USD |
0.0278 USD |
0.0277 USD |
| 2025-10-18 |
0.0271 USD |
314,406.2050 GMT |
0.0267 USD |
0.0267 USD |
0.0274 USD |
0.0271 USD |
| 2025-10-17 |
0.0263 USD |
243,570.1062 GMT |
0.0278 USD |
0.0257 USD |
0.0278 USD |
0.0265 USD |