Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2900 USD |
283,124.0190 GMT |
0.3120 USD |
0.2850 USD |
0.3140 USD |
0.2910 USD |
| 2024-03-17 |
0.3090 USD |
80,342.8145 GMT |
0.3070 USD |
0.2860 USD |
0.3210 USD |
0.3140 USD |
| 2024-03-16 |
0.3220 USD |
194,822.5962 GMT |
0.3320 USD |
0.2960 USD |
0.3520 USD |
0.3070 USD |
| 2024-03-15 |
0.3340 USD |
418,706.2642 GMT |
0.3560 USD |
0.3030 USD |
0.3590 USD |
0.3330 USD |
| 2024-03-14 |
0.3470 USD |
474,668.0075 GMT |
0.3750 USD |
0.3310 USD |
0.3800 USD |
0.3570 USD |
| 2024-03-13 |
0.3710 USD |
72,353.6047 GMT |
0.3680 USD |
0.3620 USD |
0.3890 USD |
0.3690 USD |
| 2024-03-12 |
0.3670 USD |
316,970.7991 GMT |
0.3690 USD |
0.3510 USD |
0.3810 USD |
0.3720 USD |
| 2024-03-11 |
0.3630 USD |
1,049,514.0547 GMT |
0.3810 USD |
0.3440 USD |
0.3810 USD |
0.3680 USD |
| 2024-03-10 |
0.3840 USD |
1,854,029.7343 GMT |
0.3440 USD |
0.3330 USD |
0.4160 USD |
0.3840 USD |
| 2024-03-09 |
0.3300 USD |
1,205,677.2044 GMT |
0.3030 USD |
0.2990 USD |
0.3680 USD |
0.3500 USD |
| 2024-03-08 |
0.2990 USD |
454,747.8886 GMT |
0.3190 USD |
0.2830 USD |
0.3190 USD |
0.3030 USD |
| 2024-03-07 |
0.3110 USD |
287,746.1796 GMT |
0.3090 USD |
0.3010 USD |
0.3180 USD |
0.3180 USD |
| 2024-03-06 |
0.2990 USD |
325,618.0356 GMT |
0.2950 USD |
0.2830 USD |
0.3370 USD |
0.3000 USD |
| 2024-03-05 |
0.3090 USD |
1,112,975.0654 GMT |
0.3150 USD |
0.2700 USD |
0.3430 USD |
0.2890 USD |
| 2024-03-04 |
0.3130 USD |
205,083.6833 GMT |
0.3190 USD |
0.3010 USD |
0.3280 USD |
0.3150 USD |
| 2024-03-03 |
0.3170 USD |
366,591.0441 GMT |
0.3390 USD |
0.2900 USD |
0.3470 USD |
0.3190 USD |
| 2024-03-02 |
0.3330 USD |
71,622.0145 GMT |
0.3310 USD |
0.3260 USD |
0.3440 USD |
0.3360 USD |
| 2024-03-01 |
0.3190 USD |
149,965.7775 GMT |
0.3100 USD |
0.3040 USD |
0.3340 USD |
0.3260 USD |
| 2024-02-29 |
0.3050 USD |
728,723.3491 GMT |
0.2860 USD |
0.2850 USD |
0.3140 USD |
0.3090 USD |
| 2024-02-28 |
0.2740 USD |
279,837.1091 GMT |
0.2900 USD |
0.2480 USD |
0.3010 USD |
0.2810 USD |
| 2024-02-27 |
0.2790 USD |
87,133.4080 GMT |
0.2790 USD |
0.2730 USD |
0.2880 USD |
0.2880 USD |
| 2024-02-26 |
0.2760 USD |
364,435.6915 GMT |
0.2670 USD |
0.2640 USD |
0.2790 USD |
0.2790 USD |
| 2024-02-25 |
0.2650 USD |
59,666.6355 GMT |
0.2650 USD |
0.2630 USD |
0.2680 USD |
0.2680 USD |
| 2024-02-24 |
0.2640 USD |
44,696.8143 GMT |
0.2610 USD |
0.2560 USD |
0.2680 USD |
0.2680 USD |
| 2024-02-23 |
0.2600 USD |
21,209.5753 GMT |
0.2640 USD |
0.2550 USD |
0.2670 USD |
0.2580 USD |
| 2024-02-22 |
0.2660 USD |
33,807.9531 GMT |
0.2660 USD |
0.2600 USD |
0.2730 USD |
0.2640 USD |
| 2024-02-21 |
0.2640 USD |
80,487.9233 GMT |
0.2840 USD |
0.2570 USD |
0.2840 USD |
0.2620 USD |
| 2024-02-20 |
0.2750 USD |
53,245.9413 GMT |
0.2860 USD |
0.2670 USD |
0.2890 USD |
0.2840 USD |
| 2024-02-19 |
0.2830 USD |
36,686.8765 GMT |
0.2800 USD |
0.2780 USD |
0.2870 USD |
0.2850 USD |
| 2024-02-18 |
0.2750 USD |
23,013.6114 GMT |
0.2700 USD |
0.2680 USD |
0.2810 USD |
0.2810 USD |
| 2024-02-17 |
0.2670 USD |
62,636.7959 GMT |
0.2750 USD |
0.2580 USD |
0.2790 USD |
0.2700 USD |
| 2024-02-16 |
0.2710 USD |
36,061.6122 GMT |
0.2710 USD |
0.2670 USD |
0.2800 USD |
0.2710 USD |
| 2024-02-15 |
0.2730 USD |
97,157.4465 GMT |
0.2700 USD |
0.2650 USD |
0.2760 USD |
0.2700 USD |
| 2024-02-14 |
0.2670 USD |
61,556.9323 GMT |
0.2640 USD |
0.2640 USD |
0.2700 USD |
0.2690 USD |
| 2024-02-13 |
0.2590 USD |
80,349.6869 GMT |
0.2600 USD |
0.2520 USD |
0.2670 USD |
0.2590 USD |
| 2024-02-12 |
0.2550 USD |
213,893.5574 GMT |
0.2510 USD |
0.2360 USD |
0.2700 USD |
0.2570 USD |
| 2024-02-11 |
0.2520 USD |
41,814.7228 GMT |
0.2520 USD |
0.2480 USD |
0.2540 USD |
0.2510 USD |
| 2024-02-10 |
0.2530 USD |
45,339.0651 GMT |
0.2560 USD |
0.2480 USD |
0.2580 USD |
0.2530 USD |
| 2024-02-09 |
0.2510 USD |
122,483.4558 GMT |
0.2480 USD |
0.2470 USD |
0.2580 USD |
0.2540 USD |
| 2024-02-08 |
0.2450 USD |
10,975.6776 GMT |
0.2430 USD |
0.2410 USD |
0.2480 USD |
0.2460 USD |
| 2024-02-07 |
0.2360 USD |
20,637.5660 GMT |
0.2360 USD |
0.2320 USD |
0.2440 USD |
0.2420 USD |
| 2024-02-06 |
0.2390 USD |
35,120.8497 GMT |
0.2430 USD |
0.2340 USD |
0.2450 USD |
0.2380 USD |
| 2024-02-05 |
0.2440 USD |
16,418.4226 GMT |
0.2430 USD |
0.2410 USD |
0.2510 USD |
0.2430 USD |
| 2024-02-04 |
0.2480 USD |
5,238.6208 GMT |
0.2520 USD |
0.2470 USD |
0.2530 USD |
0.2490 USD |
| 2024-02-03 |
0.2550 USD |
7,766.7953 GMT |
0.2560 USD |
0.2520 USD |
0.2590 USD |
0.2560 USD |
| 2024-02-02 |
0.2560 USD |
31,429.7303 GMT |
0.2540 USD |
0.2510 USD |
0.2610 USD |
0.2570 USD |
| 2024-02-01 |
0.2490 USD |
15,340.9639 GMT |
0.2550 USD |
0.2440 USD |
0.2550 USD |
0.2500 USD |
| 2024-01-31 |
0.2550 USD |
44,820.8393 GMT |
0.2640 USD |
0.2500 USD |
0.2640 USD |
0.2520 USD |
| 2024-01-30 |
0.2710 USD |
29,399.6927 GMT |
0.2700 USD |
0.2650 USD |
0.2740 USD |
0.2650 USD |
| 2024-01-29 |
0.2630 USD |
28,700.6462 GMT |
0.2600 USD |
0.2600 USD |
0.2710 USD |
0.2710 USD |