Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.6810 USD |
164,692.4847 GMT |
0.6420 USD |
0.6270 USD |
0.7500 USD |
0.6950 USD |
| 2022-09-26 |
0.6230 USD |
4,700.8806 GMT |
0.6210 USD |
0.6050 USD |
0.6430 USD |
0.6300 USD |
| 2022-09-25 |
0.6320 USD |
5,034.1146 GMT |
0.6350 USD |
0.6220 USD |
0.6460 USD |
0.6220 USD |
| 2022-09-24 |
0.6370 USD |
18,547.3376 GMT |
0.6380 USD |
0.6310 USD |
0.6550 USD |
0.6350 USD |
| 2022-09-23 |
0.6320 USD |
4,558.3712 GMT |
0.6420 USD |
0.6120 USD |
0.6460 USD |
0.6410 USD |
| 2022-09-22 |
0.6210 USD |
4,175.8598 GMT |
0.6000 USD |
0.6000 USD |
0.6330 USD |
0.6270 USD |
| 2022-09-21 |
0.6220 USD |
5,512.6968 GMT |
0.6190 USD |
0.6040 USD |
0.6460 USD |
0.6100 USD |
| 2022-09-20 |
0.6210 USD |
6,071.8621 GMT |
0.6210 USD |
0.6110 USD |
0.6380 USD |
0.6180 USD |
| 2022-09-19 |
0.6280 USD |
37,153.9194 GMT |
0.6060 USD |
0.5970 USD |
0.6310 USD |
0.6240 USD |
| 2022-09-18 |
0.6400 USD |
4,912.4744 GMT |
0.6790 USD |
0.5960 USD |
0.6880 USD |
0.6150 USD |
| 2022-09-17 |
0.6660 USD |
1,961.1320 GMT |
0.6540 USD |
0.6540 USD |
0.6810 USD |
0.6790 USD |
| 2022-09-16 |
0.6520 USD |
2,024.4024 GMT |
0.6710 USD |
0.6400 USD |
0.6710 USD |
0.6540 USD |
| 2022-09-15 |
0.6630 USD |
15,027.3760 GMT |
0.6730 USD |
0.6490 USD |
0.6880 USD |
0.6610 USD |
| 2022-09-14 |
0.6610 USD |
16,378.6132 GMT |
0.6640 USD |
0.6440 USD |
0.6820 USD |
0.6820 USD |
| 2022-09-13 |
0.7080 USD |
14,298.0651 GMT |
0.7370 USD |
0.6690 USD |
0.7520 USD |
0.6800 USD |
| 2022-09-12 |
0.7470 USD |
16,299.2046 GMT |
0.7370 USD |
0.7180 USD |
0.7600 USD |
0.7390 USD |
| 2022-09-11 |
0.7590 USD |
16,531.0789 GMT |
0.7490 USD |
0.7250 USD |
0.7760 USD |
0.7340 USD |
| 2022-09-10 |
0.7590 USD |
9,548.2528 GMT |
0.7820 USD |
0.7340 USD |
0.7910 USD |
0.7520 USD |
| 2022-09-09 |
0.7270 USD |
31,207.4087 GMT |
0.6570 USD |
0.6570 USD |
0.8190 USD |
0.7990 USD |
| 2022-09-08 |
0.6460 USD |
5,779.1583 GMT |
0.6570 USD |
0.6380 USD |
0.6570 USD |
0.6530 USD |
| 2022-09-07 |
0.6360 USD |
9,089.8166 GMT |
0.6270 USD |
0.6220 USD |
0.6560 USD |
0.6540 USD |
| 2022-09-06 |
0.6850 USD |
23,974.5809 GMT |
0.6950 USD |
0.6280 USD |
0.7050 USD |
0.6380 USD |
| 2022-09-05 |
0.6860 USD |
2,618.0846 GMT |
0.7080 USD |
0.6800 USD |
0.7090 USD |
0.6860 USD |
| 2022-09-04 |
0.6980 USD |
5,068.3496 GMT |
0.6780 USD |
0.6780 USD |
0.7130 USD |
0.7030 USD |
| 2022-09-03 |
0.6730 USD |
1,299.9188 GMT |
0.6750 USD |
0.6630 USD |
0.6780 USD |
0.6770 USD |
| 2022-09-02 |
0.6810 USD |
21,274.7120 GMT |
0.6820 USD |
0.6680 USD |
0.6980 USD |
0.6700 USD |
| 2022-09-01 |
0.6630 USD |
7,981.9204 GMT |
0.6750 USD |
0.6580 USD |
0.6840 USD |
0.6840 USD |
| 2022-08-31 |
0.6820 USD |
3,032.0334 GMT |
0.6600 USD |
0.6600 USD |
0.6960 USD |
0.6770 USD |
| 2022-08-30 |
0.6770 USD |
11,404.0531 GMT |
0.6800 USD |
0.6370 USD |
0.6940 USD |
0.6590 USD |
| 2022-08-29 |
0.6710 USD |
18,457.7479 GMT |
0.6480 USD |
0.6350 USD |
0.6880 USD |
0.6740 USD |
| 2022-08-28 |
0.6910 USD |
7,290.5952 GMT |
0.6830 USD |
0.6790 USD |
0.6980 USD |
0.6890 USD |
| 2022-08-27 |
0.6830 USD |
16,724.0687 GMT |
0.7060 USD |
0.6750 USD |
0.7090 USD |
0.6860 USD |
| 2022-08-26 |
0.7440 USD |
29,046.3736 GMT |
0.7860 USD |
0.6960 USD |
0.7920 USD |
0.7030 USD |
| 2022-08-25 |
0.7880 USD |
10,362.0985 GMT |
0.7820 USD |
0.7780 USD |
0.8080 USD |
0.7930 USD |
| 2022-08-24 |
0.7940 USD |
28,893.7706 GMT |
0.7900 USD |
0.7710 USD |
0.8150 USD |
0.7980 USD |
| 2022-08-23 |
0.7750 USD |
35,411.2297 GMT |
0.7820 USD |
0.7420 USD |
0.7980 USD |
0.7980 USD |
| 2022-08-22 |
0.7640 USD |
31,404.9356 GMT |
0.8020 USD |
0.7560 USD |
0.8060 USD |
0.7740 USD |
| 2022-08-21 |
0.8030 USD |
16,617.0634 GMT |
0.8030 USD |
0.7850 USD |
0.8210 USD |
0.8080 USD |
| 2022-08-20 |
0.7890 USD |
6,049.9845 GMT |
0.7780 USD |
0.7700 USD |
0.8140 USD |
0.7930 USD |
| 2022-08-19 |
0.8340 USD |
103,549.2399 GMT |
0.9180 USD |
0.7660 USD |
0.9180 USD |
0.7770 USD |
| 2022-08-18 |
0.9760 USD |
25,751.6215 GMT |
0.9700 USD |
0.9590 USD |
1.0000 USD |
0.9590 USD |
| 2022-08-17 |
1.0230 USD |
93,767.4877 GMT |
1.0760 USD |
0.9650 USD |
1.0970 USD |
0.9710 USD |
| 2022-08-16 |
1.0960 USD |
164,208.9522 GMT |
1.0530 USD |
1.0340 USD |
1.1790 USD |
1.0770 USD |
| 2022-08-15 |
1.0370 USD |
97,257.4868 GMT |
0.9760 USD |
0.9750 USD |
1.1080 USD |
1.0460 USD |
| 2022-08-14 |
0.9970 USD |
55,255.9936 GMT |
0.9790 USD |
0.9630 USD |
1.0200 USD |
0.9840 USD |
| 2022-08-13 |
0.9820 USD |
9,239.5794 GMT |
0.9810 USD |
0.9710 USD |
1.0060 USD |
0.9740 USD |
| 2022-08-12 |
0.9670 USD |
23,948.9476 GMT |
0.9630 USD |
0.9450 USD |
0.9730 USD |
0.9710 USD |
| 2022-08-11 |
0.9870 USD |
69,626.2765 GMT |
0.9830 USD |
0.9640 USD |
1.0110 USD |
0.9640 USD |
| 2022-08-10 |
0.9610 USD |
56,514.6167 GMT |
0.9520 USD |
0.9200 USD |
0.9850 USD |
0.9820 USD |
| 2022-08-09 |
1.0180 USD |
97,351.8929 GMT |
0.9400 USD |
0.9400 USD |
1.0550 USD |
0.9530 USD |