Identifier on Kraken: GMTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-23 |
0.0575 USD |
126,004.7757 GMT |
0.0584 USD |
0.0562 USD |
0.0588 USD |
0.0563 USD |
2025-07-22 |
0.0568 USD |
320,037.4080 GMT |
0.0578 USD |
0.0551 USD |
0.0586 USD |
0.0586 USD |
2025-07-21 |
0.0583 USD |
68,080.8457 GMT |
0.0556 USD |
0.0556 USD |
0.0593 USD |
0.0576 USD |
2025-07-20 |
0.0555 USD |
139,221.3825 GMT |
0.0535 USD |
0.0535 USD |
0.0569 USD |
0.0561 USD |
2025-07-19 |
0.0522 USD |
152,178.9982 GMT |
0.0525 USD |
0.0509 USD |
0.0533 USD |
0.0527 USD |
2025-07-18 |
0.0536 USD |
508,206.1523 GMT |
0.0531 USD |
0.0524 USD |
0.0555 USD |
0.0532 USD |
2025-07-17 |
0.0516 USD |
180,316.5526 GMT |
0.0521 USD |
0.0509 USD |
0.0527 USD |
0.0519 USD |
2025-07-16 |
0.0515 USD |
330,007.3292 GMT |
0.0519 USD |
0.0508 USD |
0.0530 USD |
0.0530 USD |
2025-07-15 |
0.0499 USD |
202,072.7283 GMT |
0.0501 USD |
0.0481 USD |
0.0512 USD |
0.0510 USD |
2025-07-14 |
0.0512 USD |
115,359.8576 GMT |
0.0506 USD |
0.0506 USD |
0.0525 USD |
0.0513 USD |
2025-07-13 |
0.0512 USD |
109,940.1406 GMT |
0.0500 USD |
0.0499 USD |
0.0527 USD |
0.0511 USD |
2025-07-12 |
0.0512 USD |
19,148.7876 GMT |
0.0503 USD |
0.0503 USD |
0.0520 USD |
0.0517 USD |
2025-07-11 |
0.0511 USD |
207,851.0843 GMT |
0.0501 USD |
0.0501 USD |
0.0521 USD |
0.0521 USD |
2025-07-10 |
0.0490 USD |
181,858.1948 GMT |
0.0471 USD |
0.0465 USD |
0.0501 USD |
0.0500 USD |
2025-07-09 |
0.0458 USD |
132,191.7906 GMT |
0.0434 USD |
0.0434 USD |
0.0471 USD |
0.0469 USD |
2025-07-08 |
0.0424 USD |
55,226.4598 GMT |
0.0429 USD |
0.0422 USD |
0.0429 USD |
0.0424 USD |
2025-07-07 |
0.0433 USD |
155,808.8928 GMT |
0.0434 USD |
0.0430 USD |
0.0438 USD |
0.0431 USD |
2025-07-06 |
0.0430 USD |
1,340.1161 GMT |
0.0431 USD |
0.0426 USD |
0.0433 USD |
0.0433 USD |
2025-07-05 |
0.0434 USD |
289,226.4791 GMT |
0.0433 USD |
0.0426 USD |
0.0437 USD |
0.0426 USD |
2025-07-04 |
0.0437 USD |
64,081.8032 GMT |
0.0453 USD |
0.0425 USD |
0.0453 USD |
0.0428 USD |
2025-07-03 |
0.0457 USD |
80,361.1993 GMT |
0.0449 USD |
0.0449 USD |
0.0463 USD |
0.0463 USD |
2025-07-02 |
0.0430 USD |
16,948.0646 GMT |
0.0414 USD |
0.0414 USD |
0.0439 USD |
0.0439 USD |
2025-07-01 |
0.0421 USD |
98,950.7245 GMT |
0.0446 USD |
0.0412 USD |
0.0446 USD |
0.0412 USD |
2025-06-30 |
0.0452 USD |
91,389.9340 GMT |
0.0456 USD |
0.0444 USD |
0.0462 USD |
0.0444 USD |
2025-06-29 |
0.0438 USD |
21,377.7483 GMT |
0.0434 USD |
0.0426 USD |
0.0443 USD |
0.0443 USD |
2025-06-28 |
0.0424 USD |
18,747.8337 GMT |
0.0425 USD |
0.0423 USD |
0.0428 USD |
0.0428 USD |
2025-06-27 |
0.0422 USD |
50,094.9092 GMT |
0.0415 USD |
0.0415 USD |
0.0426 USD |
0.0422 USD |
2025-06-26 |
0.0421 USD |
92,188.3698 GMT |
0.0430 USD |
0.0411 USD |
0.0441 USD |
0.0419 USD |
2025-06-25 |
0.0437 USD |
107,083.7054 GMT |
0.0438 USD |
0.0430 USD |
0.0445 USD |
0.0437 USD |
2025-06-24 |
0.0441 USD |
12,329.5000 GMT |
0.0432 USD |
0.0432 USD |
0.0442 USD |
0.0437 USD |
2025-06-23 |
0.0401 USD |
84,563.8465 GMT |
0.0396 USD |
0.0396 USD |
0.0403 USD |
0.0403 USD |
2025-06-22 |
0.0400 USD |
49,180.4778 GMT |
0.0406 USD |
0.0396 USD |
0.0412 USD |
0.0396 USD |
2025-06-21 |
0.0438 USD |
61,818.1175 GMT |
0.0433 USD |
0.0425 USD |
0.0442 USD |
0.0430 USD |
2025-06-20 |
0.0435 USD |
305,381.4890 GMT |
0.0455 USD |
0.0430 USD |
0.0461 USD |
0.0440 USD |
2025-06-19 |
0.0449 USD |
8,876.9769 GMT |
0.0459 USD |
0.0444 USD |
0.0459 USD |
0.0444 USD |
2025-06-18 |
0.0458 USD |
143,701.7708 GMT |
0.0457 USD |
0.0443 USD |
0.0464 USD |
0.0447 USD |
2025-06-17 |
0.0453 USD |
91,254.9431 GMT |
0.0464 USD |
0.0450 USD |
0.0475 USD |
0.0462 USD |
2025-06-16 |
0.0483 USD |
102,185.9465 GMT |
0.0479 USD |
0.0479 USD |
0.0490 USD |
0.0489 USD |
2025-06-15 |
0.0474 USD |
85,444.4142 GMT |
0.0470 USD |
0.0466 USD |
0.0482 USD |
0.0476 USD |
2025-06-14 |
0.0479 USD |
85,098.4301 GMT |
0.0482 USD |
0.0475 USD |
0.0484 USD |
0.0479 USD |
2025-06-13 |
0.0474 USD |
620,683.6777 GMT |
0.0496 USD |
0.0463 USD |
0.0496 USD |
0.0481 USD |
2025-06-12 |
0.0516 USD |
84,032.6148 GMT |
0.0537 USD |
0.0508 USD |
0.0537 USD |
0.0514 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 |