Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.0506 USD |
71,459.5297 GMT |
0.0521 USD |
0.0489 USD |
0.0526 USD |
0.0496 USD |
| 2025-05-05 |
0.0524 USD |
24,288.1815 GMT |
0.0521 USD |
0.0518 USD |
0.0538 USD |
0.0522 USD |
| 2025-05-04 |
0.0531 USD |
121,521.8797 GMT |
0.0540 USD |
0.0510 USD |
0.0540 USD |
0.0513 USD |
| 2025-05-03 |
0.0567 USD |
51,214.9232 GMT |
0.0575 USD |
0.0559 USD |
0.0575 USD |
0.0559 USD |
| 2025-05-02 |
0.0590 USD |
129,769.1673 GMT |
0.0601 USD |
0.0578 USD |
0.0601 USD |
0.0582 USD |
| 2025-05-01 |
0.0612 USD |
810,027.4302 GMT |
0.0583 USD |
0.0583 USD |
0.0627 USD |
0.0602 USD |
| 2025-04-30 |
0.0569 USD |
127,339.5371 GMT |
0.0546 USD |
0.0542 USD |
0.0587 USD |
0.0574 USD |
| 2025-04-29 |
0.0563 USD |
60,959.9566 GMT |
0.0575 USD |
0.0552 USD |
0.0575 USD |
0.0557 USD |
| 2025-04-28 |
0.0557 USD |
145,839.6259 GMT |
0.0530 USD |
0.0530 USD |
0.0571 USD |
0.0568 USD |
| 2025-04-27 |
0.0545 USD |
128,463.5159 GMT |
0.0575 USD |
0.0538 USD |
0.0575 USD |
0.0549 USD |
| 2025-04-26 |
0.0568 USD |
77,215.8644 GMT |
0.0563 USD |
0.0556 USD |
0.0584 USD |
0.0568 USD |
| 2025-04-25 |
0.0567 USD |
44,032.9790 GMT |
0.0567 USD |
0.0557 USD |
0.0574 USD |
0.0573 USD |
| 2025-04-24 |
0.0554 USD |
107,449.8480 GMT |
0.0563 USD |
0.0547 USD |
0.0565 USD |
0.0554 USD |
| 2025-04-23 |
0.0583 USD |
196,396.4858 GMT |
0.0604 USD |
0.0563 USD |
0.0604 USD |
0.0569 USD |
| 2025-04-22 |
0.0595 USD |
845,160.6094 GMT |
0.0579 USD |
0.0570 USD |
0.0627 USD |
0.0603 USD |
| 2025-04-21 |
0.0574 USD |
426,011.4330 GMT |
0.0581 USD |
0.0547 USD |
0.0620 USD |
0.0591 USD |
| 2025-04-20 |
0.0598 USD |
726,816.0017 GMT |
0.0620 USD |
0.0563 USD |
0.0653 USD |
0.0580 USD |
| 2025-04-19 |
0.0570 USD |
3,518,543.8209 GMT |
0.0493 USD |
0.0490 USD |
0.0733 USD |
0.0595 USD |
| 2025-04-18 |
0.0518 USD |
1,333,003.7229 GMT |
0.0428 USD |
0.0427 USD |
0.0614 USD |
0.0527 USD |
| 2025-04-17 |
0.0435 USD |
387,864.6839 GMT |
0.0438 USD |
0.0428 USD |
0.0439 USD |
0.0431 USD |
| 2025-04-16 |
0.0444 USD |
45,035.4440 GMT |
0.0445 USD |
0.0438 USD |
0.0456 USD |
0.0439 USD |
| 2025-04-15 |
0.0453 USD |
348,507.3509 GMT |
0.0468 USD |
0.0450 USD |
0.0468 USD |
0.0452 USD |
| 2025-04-14 |
0.0447 USD |
51,045.0941 GMT |
0.0445 USD |
0.0440 USD |
0.0461 USD |
0.0461 USD |
| 2025-04-13 |
0.0453 USD |
264,867.3050 GMT |
0.0464 USD |
0.0430 USD |
0.0464 USD |
0.0434 USD |
| 2025-04-12 |
0.0444 USD |
147,000.6796 GMT |
0.0446 USD |
0.0441 USD |
0.0464 USD |
0.0464 USD |
| 2025-04-11 |
0.0440 USD |
68,162.6248 GMT |
0.0428 USD |
0.0427 USD |
0.0450 USD |
0.0450 USD |
| 2025-04-10 |
0.0425 USD |
333,967.2869 GMT |
0.0439 USD |
0.0414 USD |
0.0440 USD |
0.0426 USD |
| 2025-04-09 |
0.0410 USD |
98,561.9275 GMT |
0.0399 USD |
0.0382 USD |
0.0446 USD |
0.0443 USD |
| 2025-04-08 |
0.0402 USD |
84,548.1361 GMT |
0.0409 USD |
0.0394 USD |
0.0418 USD |
0.0401 USD |
| 2025-04-07 |
0.0389 USD |
446,177.1789 GMT |
0.0391 USD |
0.0364 USD |
0.0428 USD |
0.0410 USD |
| 2025-04-06 |
0.0443 USD |
18,137.0922 GMT |
0.0450 USD |
0.0435 USD |
0.0450 USD |
0.0439 USD |
| 2025-04-05 |
0.0454 USD |
5,183.0095 GMT |
0.0459 USD |
0.0448 USD |
0.0459 USD |
0.0448 USD |
| 2025-04-04 |
0.0449 USD |
134,704.4342 GMT |
0.0454 USD |
0.0441 USD |
0.0459 USD |
0.0455 USD |
| 2025-04-03 |
0.0446 USD |
139,111.8432 GMT |
0.0452 USD |
0.0434 USD |
0.0471 USD |
0.0450 USD |
| 2025-04-02 |
0.0461 USD |
63,234.9098 GMT |
0.0462 USD |
0.0446 USD |
0.0480 USD |
0.0446 USD |
| 2025-04-01 |
0.0485 USD |
16,431.2898 GMT |
0.0476 USD |
0.0476 USD |
0.0496 USD |
0.0496 USD |
| 2025-03-31 |
0.0470 USD |
63,196.4779 GMT |
0.0476 USD |
0.0461 USD |
0.0478 USD |
0.0478 USD |
| 2025-03-30 |
0.0481 USD |
24,146.1899 GMT |
0.0479 USD |
0.0476 USD |
0.0488 USD |
0.0480 USD |
| 2025-03-29 |
0.0492 USD |
3,763.2245 GMT |
0.0496 USD |
0.0479 USD |
0.0496 USD |
0.0482 USD |
| 2025-03-28 |
0.0502 USD |
36,024.5988 GMT |
0.0538 USD |
0.0489 USD |
0.0551 USD |
0.0489 USD |
| 2025-03-27 |
0.0562 USD |
104,558.0212 GMT |
0.0551 USD |
0.0542 USD |
0.0579 USD |
0.0547 USD |
| 2025-03-26 |
0.0553 USD |
29,544.3466 GMT |
0.0553 USD |
0.0540 USD |
0.0564 USD |
0.0540 USD |
| 2025-03-25 |
0.0537 USD |
18,198.1814 GMT |
0.0545 USD |
0.0530 USD |
0.0545 USD |
0.0542 USD |
| 2025-03-24 |
0.0540 USD |
324,425.5083 GMT |
0.0523 USD |
0.0512 USD |
0.0541 USD |
0.0540 USD |
| 2025-03-23 |
0.0530 USD |
26,526.5674 GMT |
0.0527 USD |
0.0527 USD |
0.0532 USD |
0.0532 USD |
| 2025-03-22 |
0.0525 USD |
92,654.4404 GMT |
0.0506 USD |
0.0506 USD |
0.0537 USD |
0.0533 USD |
| 2025-03-21 |
0.0512 USD |
6,185.1391 GMT |
0.0516 USD |
0.0495 USD |
0.0517 USD |
0.0503 USD |
| 2025-03-20 |
0.0526 USD |
151,521.3017 GMT |
0.0532 USD |
0.0514 USD |
0.0549 USD |
0.0519 USD |
| 2025-03-19 |
0.0543 USD |
1,040,285.2138 GMT |
0.0505 USD |
0.0505 USD |
0.0581 USD |
0.0525 USD |
| 2025-03-18 |
0.0489 USD |
454,534.2212 GMT |
0.0501 USD |
0.0486 USD |
0.0501 USD |
0.0497 USD |