Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.9100 USD |
47,928.7888 GMT |
0.8990 USD |
0.8800 USD |
0.9630 USD |
0.9630 USD |
| 2022-07-26 |
0.8830 USD |
87,184.9835 GMT |
0.9160 USD |
0.8490 USD |
0.9160 USD |
0.8800 USD |
| 2022-07-25 |
0.9700 USD |
38,214.5868 GMT |
0.9720 USD |
0.9290 USD |
0.9830 USD |
0.9550 USD |
| 2022-07-24 |
0.9870 USD |
59,266.6843 GMT |
0.9530 USD |
0.9530 USD |
1.0720 USD |
0.9780 USD |
| 2022-07-23 |
0.9430 USD |
26,094.8498 GMT |
0.9430 USD |
0.9090 USD |
0.9740 USD |
0.9530 USD |
| 2022-07-22 |
0.9640 USD |
45,315.4050 GMT |
0.9950 USD |
0.9290 USD |
1.0360 USD |
0.9490 USD |
| 2022-07-21 |
0.9830 USD |
88,715.2452 GMT |
0.9850 USD |
0.9440 USD |
1.0330 USD |
0.9970 USD |
| 2022-07-20 |
1.0580 USD |
97,871.0980 GMT |
1.0460 USD |
0.9680 USD |
1.1170 USD |
0.9710 USD |
| 2022-07-19 |
1.0800 USD |
90,441.1087 GMT |
1.1230 USD |
1.0280 USD |
1.1910 USD |
1.0840 USD |
| 2022-07-18 |
1.0670 USD |
86,597.2916 GMT |
0.8960 USD |
0.8960 USD |
1.1440 USD |
1.0970 USD |
| 2022-07-17 |
0.9200 USD |
11,175.1222 GMT |
0.9370 USD |
0.9030 USD |
0.9420 USD |
0.9150 USD |
| 2022-07-16 |
0.9260 USD |
10,534.3865 GMT |
0.9150 USD |
0.8880 USD |
0.9600 USD |
0.9280 USD |
| 2022-07-15 |
0.9340 USD |
29,169.8003 GMT |
0.9410 USD |
0.9170 USD |
0.9530 USD |
0.9190 USD |
| 2022-07-14 |
0.9060 USD |
26,306.5416 GMT |
0.8850 USD |
0.8750 USD |
0.9470 USD |
0.9470 USD |
| 2022-07-13 |
0.8500 USD |
27,865.8013 GMT |
0.8450 USD |
0.8060 USD |
0.8850 USD |
0.8830 USD |
| 2022-07-12 |
0.8500 USD |
22,866.7791 GMT |
0.8300 USD |
0.8300 USD |
0.8710 USD |
0.8500 USD |
| 2022-07-11 |
0.8830 USD |
39,663.4822 GMT |
0.9450 USD |
0.8350 USD |
0.9450 USD |
0.8360 USD |
| 2022-07-10 |
0.9700 USD |
19,235.3255 GMT |
1.0040 USD |
0.9390 USD |
1.0040 USD |
0.9480 USD |
| 2022-07-09 |
1.0180 USD |
35,727.1531 GMT |
1.0080 USD |
0.9910 USD |
1.0430 USD |
1.0160 USD |
| 2022-07-08 |
0.9930 USD |
36,131.6101 GMT |
1.0140 USD |
0.9650 USD |
1.0470 USD |
1.0110 USD |
| 2022-07-07 |
0.9870 USD |
35,874.3796 GMT |
0.9670 USD |
0.9500 USD |
1.0540 USD |
1.0200 USD |
| 2022-07-06 |
0.9350 USD |
35,865.2589 GMT |
0.9040 USD |
0.8850 USD |
0.9830 USD |
0.9730 USD |
| 2022-07-05 |
0.9430 USD |
41,252.6057 GMT |
0.8920 USD |
0.8740 USD |
0.9860 USD |
0.9050 USD |
| 2022-07-04 |
0.8250 USD |
4,335.0355 GMT |
0.8100 USD |
0.7940 USD |
0.8750 USD |
0.8720 USD |
| 2022-07-03 |
0.8030 USD |
61,512.0637 GMT |
0.8160 USD |
0.7920 USD |
0.8370 USD |
0.8060 USD |
| 2022-07-02 |
0.7900 USD |
23,746.0684 GMT |
0.8250 USD |
0.7740 USD |
0.8360 USD |
0.8200 USD |
| 2022-07-01 |
0.8390 USD |
25,710.3268 GMT |
0.8350 USD |
0.8060 USD |
0.8770 USD |
0.8340 USD |
| 2022-06-30 |
0.8150 USD |
20,046.3370 GMT |
0.8750 USD |
0.7660 USD |
0.8750 USD |
0.8060 USD |
| 2022-06-29 |
0.8810 USD |
15,320.9233 GMT |
0.8820 USD |
0.8550 USD |
0.9180 USD |
0.8800 USD |
| 2022-06-28 |
0.9380 USD |
17,814.8433 GMT |
0.9900 USD |
0.9050 USD |
1.0000 USD |
0.9220 USD |
| 2022-06-27 |
0.9610 USD |
42,341.3318 GMT |
0.9380 USD |
0.9230 USD |
1.0130 USD |
0.9750 USD |
| 2022-06-26 |
1.0860 USD |
138,056.9878 GMT |
0.9850 USD |
0.9500 USD |
1.6000 USD |
0.9500 USD |
| 2022-06-25 |
0.8910 USD |
30,428.5252 GMT |
0.8310 USD |
0.8180 USD |
0.9650 USD |
0.9650 USD |
| 2022-06-24 |
0.8300 USD |
27,319.0402 GMT |
0.8150 USD |
0.8040 USD |
0.8600 USD |
0.8570 USD |
| 2022-06-23 |
0.7800 USD |
16,770.9505 GMT |
0.7360 USD |
0.7360 USD |
0.8120 USD |
0.8120 USD |
| 2022-06-22 |
0.7690 USD |
29,417.7191 GMT |
0.7620 USD |
0.7390 USD |
0.8040 USD |
0.7540 USD |
| 2022-06-21 |
0.8180 USD |
44,081.4011 GMT |
0.7600 USD |
0.7460 USD |
0.8650 USD |
0.7880 USD |
| 2022-06-20 |
0.7760 USD |
79,114.8137 GMT |
0.7520 USD |
0.7070 USD |
0.8300 USD |
0.7520 USD |
| 2022-06-19 |
0.6790 USD |
83,834.4091 GMT |
0.5980 USD |
0.5850 USD |
0.7840 USD |
0.7560 USD |
| 2022-06-18 |
0.5770 USD |
49,906.0912 GMT |
0.6230 USD |
0.5520 USD |
0.6270 USD |
0.5800 USD |
| 2022-06-17 |
0.6090 USD |
32,064.8134 GMT |
0.5920 USD |
0.5860 USD |
0.6360 USD |
0.6220 USD |
| 2022-06-16 |
0.6290 USD |
47,227.8309 GMT |
0.6810 USD |
0.5840 USD |
0.6940 USD |
0.5880 USD |
| 2022-06-15 |
0.6120 USD |
56,759.1642 GMT |
0.6340 USD |
0.5670 USD |
0.6820 USD |
0.6770 USD |
| 2022-06-14 |
0.6370 USD |
51,503.5963 GMT |
0.5910 USD |
0.5640 USD |
0.7010 USD |
0.6100 USD |
| 2022-06-13 |
0.5890 USD |
75,406.2447 GMT |
0.6720 USD |
0.5370 USD |
0.6720 USD |
0.5790 USD |
| 2022-06-12 |
0.7210 USD |
33,719.3854 GMT |
0.7990 USD |
0.6730 USD |
0.8000 USD |
0.6950 USD |
| 2022-06-11 |
0.8300 USD |
53,410.7802 GMT |
0.9050 USD |
0.7700 USD |
0.9310 USD |
0.8150 USD |
| 2022-06-10 |
0.9500 USD |
24,150.8129 GMT |
0.9920 USD |
0.8900 USD |
1.0220 USD |
0.9100 USD |
| 2022-06-09 |
0.9950 USD |
11,452.8993 GMT |
0.9620 USD |
0.9560 USD |
1.0330 USD |
0.9840 USD |
| 2022-06-08 |
0.9920 USD |
37,088.0446 GMT |
0.9710 USD |
0.9380 USD |
1.0530 USD |
0.9820 USD |