Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.3920 USD |
5,827.8156 GMT |
0.3910 USD |
0.3800 USD |
0.3980 USD |
0.3890 USD |
| 2022-11-15 |
0.3860 USD |
9,203.8131 GMT |
0.3780 USD |
0.3770 USD |
0.4010 USD |
0.3780 USD |
| 2022-11-14 |
0.3710 USD |
19,464.5672 GMT |
0.3870 USD |
0.3460 USD |
0.3950 USD |
0.3810 USD |
| 2022-11-13 |
0.3770 USD |
7,650.3407 GMT |
0.3800 USD |
0.3610 USD |
0.3950 USD |
0.3900 USD |
| 2022-11-12 |
0.3770 USD |
5,366.8016 GMT |
0.3890 USD |
0.3570 USD |
0.4060 USD |
0.3790 USD |
| 2022-11-11 |
0.3950 USD |
15,517.0749 GMT |
0.4190 USD |
0.3730 USD |
0.4220 USD |
0.3840 USD |
| 2022-11-10 |
0.3870 USD |
42,010.6695 GMT |
0.3440 USD |
0.3430 USD |
0.4410 USD |
0.4110 USD |
| 2022-11-09 |
0.4370 USD |
40,912.7514 GMT |
0.5100 USD |
0.3450 USD |
0.5150 USD |
0.3500 USD |
| 2022-11-08 |
0.5840 USD |
86,243.3607 GMT |
0.5960 USD |
0.4810 USD |
0.6330 USD |
0.5070 USD |
| 2022-11-07 |
0.5990 USD |
133,460.8277 GMT |
0.5550 USD |
0.5520 USD |
0.6800 USD |
0.5820 USD |
| 2022-11-06 |
0.5750 USD |
17,211.4822 GMT |
0.5710 USD |
0.5610 USD |
0.5940 USD |
0.5640 USD |
| 2022-11-05 |
0.5690 USD |
54,758.1676 GMT |
0.5350 USD |
0.5350 USD |
0.5880 USD |
0.5620 USD |
| 2022-11-04 |
0.5230 USD |
35,251.3872 GMT |
0.4990 USD |
0.4990 USD |
0.5730 USD |
0.5370 USD |
| 2022-11-03 |
0.5100 USD |
12,633.7982 GMT |
0.4900 USD |
0.4900 USD |
0.5170 USD |
0.5010 USD |
| 2022-11-02 |
0.5040 USD |
22,602.4545 GMT |
0.5210 USD |
0.4830 USD |
0.5210 USD |
0.4860 USD |
| 2022-11-01 |
0.5380 USD |
12,112.7729 GMT |
0.5540 USD |
0.5230 USD |
0.5540 USD |
0.5260 USD |
| 2022-10-31 |
0.5300 USD |
46,092.1729 GMT |
0.5380 USD |
0.5210 USD |
0.5540 USD |
0.5450 USD |
| 2022-10-30 |
0.5520 USD |
126,954.4918 GMT |
0.5150 USD |
0.5150 USD |
0.5830 USD |
0.5290 USD |
| 2022-10-29 |
0.5260 USD |
43,148.5512 GMT |
0.5200 USD |
0.5060 USD |
0.5430 USD |
0.5150 USD |
| 2022-10-28 |
0.4970 USD |
19,543.2890 GMT |
0.4990 USD |
0.4760 USD |
0.5220 USD |
0.5220 USD |
| 2022-10-27 |
0.5190 USD |
32,982.3772 GMT |
0.4950 USD |
0.4900 USD |
0.5480 USD |
0.5050 USD |
| 2022-10-26 |
0.4860 USD |
50,023.4477 GMT |
0.4720 USD |
0.4720 USD |
0.5020 USD |
0.4880 USD |
| 2022-10-25 |
0.4770 USD |
67,531.8898 GMT |
0.4630 USD |
0.4610 USD |
0.4880 USD |
0.4730 USD |
| 2022-10-24 |
0.4680 USD |
12,479.1795 GMT |
0.4810 USD |
0.4640 USD |
0.4810 USD |
0.4680 USD |
| 2022-10-23 |
0.4790 USD |
6,091.9990 GMT |
0.4740 USD |
0.4700 USD |
0.4870 USD |
0.4840 USD |
| 2022-10-22 |
0.4750 USD |
36,435.6612 GMT |
0.4770 USD |
0.4670 USD |
0.4820 USD |
0.4740 USD |
| 2022-10-21 |
0.4840 USD |
94,343.4035 GMT |
0.5020 USD |
0.4600 USD |
0.5020 USD |
0.4770 USD |
| 2022-10-20 |
0.5100 USD |
38,147.3831 GMT |
0.5180 USD |
0.4970 USD |
0.5300 USD |
0.5010 USD |
| 2022-10-19 |
0.5580 USD |
10,223.6258 GMT |
0.5670 USD |
0.5530 USD |
0.5680 USD |
0.5540 USD |
| 2022-10-18 |
0.5750 USD |
15,985.3388 GMT |
0.5920 USD |
0.5610 USD |
0.5920 USD |
0.5700 USD |
| 2022-10-17 |
0.5830 USD |
19,372.5178 GMT |
0.5730 USD |
0.5730 USD |
0.5910 USD |
0.5860 USD |
| 2022-10-16 |
0.5730 USD |
5,510.9423 GMT |
0.5720 USD |
0.5720 USD |
0.5830 USD |
0.5830 USD |
| 2022-10-15 |
0.5680 USD |
35,095.6343 GMT |
0.5770 USD |
0.5650 USD |
0.5770 USD |
0.5690 USD |
| 2022-10-14 |
0.5950 USD |
15,580.8178 GMT |
0.5940 USD |
0.5690 USD |
0.6120 USD |
0.5710 USD |
| 2022-10-13 |
0.5750 USD |
127,463.8154 GMT |
0.6160 USD |
0.5450 USD |
0.6160 USD |
0.5940 USD |
| 2022-10-12 |
0.6310 USD |
3,058.7148 GMT |
0.6460 USD |
0.6210 USD |
0.6460 USD |
0.6290 USD |
| 2022-10-11 |
0.6210 USD |
65,238.8442 GMT |
0.6440 USD |
0.6010 USD |
0.6440 USD |
0.6370 USD |
| 2022-10-10 |
0.6460 USD |
34,180.7579 GMT |
0.6490 USD |
0.6410 USD |
0.6540 USD |
0.6540 USD |
| 2022-10-09 |
0.6360 USD |
6,146.1673 GMT |
0.6370 USD |
0.6350 USD |
0.6470 USD |
0.6420 USD |
| 2022-10-08 |
0.6480 USD |
68,236.4406 GMT |
0.6490 USD |
0.6350 USD |
0.6620 USD |
0.6350 USD |
| 2022-10-07 |
0.6550 USD |
127,983.2831 GMT |
0.6270 USD |
0.6100 USD |
0.8600 USD |
0.6490 USD |
| 2022-10-06 |
0.6280 USD |
2,848.5970 GMT |
0.6270 USD |
0.6220 USD |
0.6330 USD |
0.6320 USD |
| 2022-10-05 |
0.6180 USD |
2,727.1241 GMT |
0.6270 USD |
0.6130 USD |
0.6280 USD |
0.6210 USD |
| 2022-10-04 |
0.6210 USD |
2,801.6303 GMT |
0.6230 USD |
0.6200 USD |
0.6320 USD |
0.6300 USD |
| 2022-10-03 |
0.6100 USD |
5,182.8171 GMT |
0.6040 USD |
0.5980 USD |
0.6270 USD |
0.6230 USD |
| 2022-10-02 |
0.6220 USD |
25,289.5029 GMT |
0.6440 USD |
0.6130 USD |
0.6440 USD |
0.6180 USD |
| 2022-10-01 |
0.6420 USD |
28,574.3799 GMT |
0.6420 USD |
0.6370 USD |
0.6460 USD |
0.6380 USD |
| 2022-09-30 |
0.6430 USD |
213,721.4523 GMT |
0.6430 USD |
0.5900 USD |
0.7810 USD |
0.6370 USD |
| 2022-09-29 |
0.6460 USD |
14,163.1082 GMT |
0.6650 USD |
0.6330 USD |
0.6650 USD |
0.6470 USD |
| 2022-09-28 |
0.6800 USD |
96,968.2921 GMT |
0.7000 USD |
0.6520 USD |
0.7050 USD |
0.6730 USD |