Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0299 USD |
949,089.4030 GMT |
0.0283 USD |
0.0283 USD |
0.0308 USD |
0.0296 USD |
| 2025-10-15 |
0.0296 USD |
257,839.7389 GMT |
0.0295 USD |
0.0284 USD |
0.0303 USD |
0.0285 USD |
| 2025-10-14 |
0.0299 USD |
1,175,641.0722 GMT |
0.0312 USD |
0.0285 USD |
0.0314 USD |
0.0298 USD |
| 2025-10-13 |
0.0304 USD |
866,296.9442 GMT |
0.0294 USD |
0.0294 USD |
0.0312 USD |
0.0308 USD |
| 2025-10-12 |
0.0269 USD |
868,731.4348 GMT |
0.0260 USD |
0.0258 USD |
0.0298 USD |
0.0297 USD |
| 2025-10-11 |
0.0272 USD |
1,472,645.8378 GMT |
0.0266 USD |
0.0256 USD |
0.0280 USD |
0.0269 USD |
| 2025-10-10 |
0.0371 USD |
727,213.8099 GMT |
0.0380 USD |
0.0357 USD |
0.0385 USD |
0.0358 USD |
| 2025-10-09 |
0.0375 USD |
815,365.4741 GMT |
0.0385 USD |
0.0369 USD |
0.0385 USD |
0.0379 USD |
| 2025-10-08 |
0.0378 USD |
565,012.2828 GMT |
0.0379 USD |
0.0374 USD |
0.0382 USD |
0.0380 USD |
| 2025-10-07 |
0.0400 USD |
173,241.2780 GMT |
0.0403 USD |
0.0394 USD |
0.0406 USD |
0.0399 USD |
| 2025-10-06 |
0.0394 USD |
1,871,325.4545 GMT |
0.0389 USD |
0.0388 USD |
0.0407 USD |
0.0407 USD |
| 2025-10-05 |
0.0397 USD |
654,167.8277 GMT |
0.0394 USD |
0.0388 USD |
0.0406 USD |
0.0389 USD |
| 2025-10-04 |
0.0399 USD |
1,211,779.7866 GMT |
0.0410 USD |
0.0391 USD |
0.0410 USD |
0.0395 USD |
| 2025-10-03 |
0.0405 USD |
1,474,065.3558 GMT |
0.0403 USD |
0.0393 USD |
0.0414 USD |
0.0409 USD |
| 2025-10-02 |
0.0399 USD |
1,179,423.3116 GMT |
0.0397 USD |
0.0392 USD |
0.0407 USD |
0.0403 USD |
| 2025-10-01 |
0.0385 USD |
945,453.8101 GMT |
0.0381 USD |
0.0377 USD |
0.0396 USD |
0.0391 USD |
| 2025-09-30 |
0.0376 USD |
526,715.4941 GMT |
0.0379 USD |
0.0373 USD |
0.0379 USD |
0.0375 USD |
| 2025-09-29 |
0.0381 USD |
1,176,972.3632 GMT |
0.0385 USD |
0.0373 USD |
0.0385 USD |
0.0382 USD |
| 2025-09-28 |
0.0377 USD |
1,295,230.0558 GMT |
0.0379 USD |
0.0372 USD |
0.0386 USD |
0.0386 USD |
| 2025-09-27 |
0.0382 USD |
398,913.3054 GMT |
0.0384 USD |
0.0377 USD |
0.0384 USD |
0.0377 USD |
| 2025-09-26 |
0.0370 USD |
903,503.1385 GMT |
0.0369 USD |
0.0367 USD |
0.0372 USD |
0.0369 USD |
| 2025-09-25 |
0.0371 USD |
1,198,418.6789 GMT |
0.0387 USD |
0.0362 USD |
0.0387 USD |
0.0366 USD |
| 2025-09-24 |
0.0390 USD |
1,485,671.9073 GMT |
0.0386 USD |
0.0379 USD |
0.0396 USD |
0.0390 USD |
| 2025-09-23 |
0.0387 USD |
1,295,681.8978 GMT |
0.0390 USD |
0.0382 USD |
0.0394 USD |
0.0392 USD |
| 2025-09-22 |
0.0391 USD |
2,266,300.5067 GMT |
0.0416 USD |
0.0370 USD |
0.0417 USD |
0.0386 USD |
| 2025-09-21 |
0.0421 USD |
724,467.0866 GMT |
0.0419 USD |
0.0417 USD |
0.0430 USD |
0.0423 USD |
| 2025-09-20 |
0.0419 USD |
482,411.3391 GMT |
0.0417 USD |
0.0417 USD |
0.0423 USD |
0.0423 USD |
| 2025-09-19 |
0.0430 USD |
569,800.0943 GMT |
0.0441 USD |
0.0418 USD |
0.0442 USD |
0.0421 USD |
| 2025-09-18 |
0.0435 USD |
385,691.2580 GMT |
0.0435 USD |
0.0432 USD |
0.0438 USD |
0.0432 USD |
| 2025-09-17 |
0.0420 USD |
383,173.7698 GMT |
0.0421 USD |
0.0415 USD |
0.0422 USD |
0.0416 USD |
| 2025-09-16 |
0.0417 USD |
807,776.1997 GMT |
0.0417 USD |
0.0410 USD |
0.0425 USD |
0.0421 USD |
| 2025-09-15 |
0.0421 USD |
708,355.1431 GMT |
0.0431 USD |
0.0413 USD |
0.0439 USD |
0.0417 USD |
| 2025-09-14 |
0.0452 USD |
880,098.0347 GMT |
0.0457 USD |
0.0434 USD |
0.0457 USD |
0.0435 USD |
| 2025-09-13 |
0.0454 USD |
745,823.8132 GMT |
0.0450 USD |
0.0449 USD |
0.0461 USD |
0.0449 USD |
| 2025-09-12 |
0.0440 USD |
380,507.8817 GMT |
0.0443 USD |
0.0436 USD |
0.0447 USD |
0.0439 USD |
| 2025-09-11 |
0.0441 USD |
169,806.6743 GMT |
0.0438 USD |
0.0435 USD |
0.0446 USD |
0.0436 USD |
| 2025-09-10 |
0.0438 USD |
253,326.8251 GMT |
0.0435 USD |
0.0434 USD |
0.0444 USD |
0.0438 USD |
| 2025-09-09 |
0.0436 USD |
585,163.6862 GMT |
0.0430 USD |
0.0424 USD |
0.0444 USD |
0.0434 USD |
| 2025-09-08 |
0.0423 USD |
288,740.3050 GMT |
0.0413 USD |
0.0413 USD |
0.0430 USD |
0.0429 USD |
| 2025-09-07 |
0.0415 USD |
366,611.0681 GMT |
0.0411 USD |
0.0411 USD |
0.0418 USD |
0.0413 USD |
| 2025-09-06 |
0.0410 USD |
368,798.7739 GMT |
0.0414 USD |
0.0406 USD |
0.0414 USD |
0.0412 USD |
| 2025-09-05 |
0.0413 USD |
416,881.2538 GMT |
0.0404 USD |
0.0404 USD |
0.0418 USD |
0.0416 USD |
| 2025-09-04 |
0.0412 USD |
66,770.5190 GMT |
0.0420 USD |
0.0405 USD |
0.0420 USD |
0.0409 USD |
| 2025-09-03 |
0.0416 USD |
276,400.4331 GMT |
0.0415 USD |
0.0408 USD |
0.0422 USD |
0.0422 USD |
| 2025-09-02 |
0.0411 USD |
217,029.9354 GMT |
0.0406 USD |
0.0404 USD |
0.0415 USD |
0.0405 USD |
| 2025-09-01 |
0.0409 USD |
1,066,052.0042 GMT |
0.0413 USD |
0.0397 USD |
0.0423 USD |
0.0399 USD |
| 2025-08-31 |
0.0431 USD |
352,565.4120 GMT |
0.0422 USD |
0.0420 USD |
0.0441 USD |
0.0420 USD |
| 2025-08-30 |
0.0420 USD |
244,662.6325 GMT |
0.0414 USD |
0.0412 USD |
0.0429 USD |
0.0417 USD |
| 2025-08-29 |
0.0432 USD |
457,444.2929 GMT |
0.0450 USD |
0.0416 USD |
0.0454 USD |
0.0419 USD |
| 2025-08-28 |
0.0445 USD |
2,105,154.5950 GMT |
0.0415 USD |
0.0415 USD |
0.0476 USD |
0.0441 USD |