Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0410 USD |
160,064.7371 GMT |
0.0408 USD |
0.0403 USD |
0.0415 USD |
0.0410 USD |
| 2025-08-26 |
0.0393 USD |
137,846.5088 GMT |
0.0386 USD |
0.0384 USD |
0.0398 USD |
0.0395 USD |
| 2025-08-25 |
0.0408 USD |
173,036.0317 GMT |
0.0418 USD |
0.0401 USD |
0.0428 USD |
0.0402 USD |
| 2025-08-24 |
0.0422 USD |
112,312.1821 GMT |
0.0437 USD |
0.0416 USD |
0.0437 USD |
0.0419 USD |
| 2025-08-23 |
0.0437 USD |
191,051.6067 GMT |
0.0445 USD |
0.0431 USD |
0.0445 USD |
0.0434 USD |
| 2025-08-22 |
0.0437 USD |
975,813.0594 GMT |
0.0412 USD |
0.0400 USD |
0.0447 USD |
0.0447 USD |
| 2025-08-21 |
0.0421 USD |
182,838.3783 GMT |
0.0426 USD |
0.0411 USD |
0.0430 USD |
0.0411 USD |
| 2025-08-20 |
0.0416 USD |
131,780.8679 GMT |
0.0408 USD |
0.0404 USD |
0.0428 USD |
0.0428 USD |
| 2025-08-19 |
0.0422 USD |
58,314.2135 GMT |
0.0426 USD |
0.0417 USD |
0.0428 USD |
0.0428 USD |
| 2025-08-18 |
0.0425 USD |
83,256.7221 GMT |
0.0436 USD |
0.0421 USD |
0.0436 USD |
0.0430 USD |
| 2025-08-17 |
0.0445 USD |
187,646.4495 GMT |
0.0441 USD |
0.0438 USD |
0.0450 USD |
0.0444 USD |
| 2025-08-16 |
0.0436 USD |
5,293.8785 GMT |
0.0432 USD |
0.0432 USD |
0.0438 USD |
0.0436 USD |
| 2025-08-15 |
0.0434 USD |
227,279.6019 GMT |
0.0439 USD |
0.0417 USD |
0.0445 USD |
0.0426 USD |
| 2025-08-14 |
0.0447 USD |
1,156,820.9627 GMT |
0.0486 USD |
0.0434 USD |
0.0493 USD |
0.0435 USD |
| 2025-08-13 |
0.0483 USD |
74,309.5497 GMT |
0.0484 USD |
0.0475 USD |
0.0491 USD |
0.0491 USD |
| 2025-08-12 |
0.0464 USD |
256,848.7992 GMT |
0.0452 USD |
0.0447 USD |
0.0479 USD |
0.0478 USD |
| 2025-08-11 |
0.0482 USD |
75,708.5712 GMT |
0.0485 USD |
0.0454 USD |
0.0490 USD |
0.0454 USD |
| 2025-08-10 |
0.0479 USD |
138,432.3511 GMT |
0.0487 USD |
0.0466 USD |
0.0492 USD |
0.0479 USD |
| 2025-08-09 |
0.0482 USD |
62,583.8446 GMT |
0.0467 USD |
0.0467 USD |
0.0486 USD |
0.0482 USD |
| 2025-08-08 |
0.0458 USD |
3,778,035.1452 GMT |
0.0458 USD |
0.0454 USD |
0.0471 USD |
0.0467 USD |
| 2025-08-07 |
0.0447 USD |
143,561.1687 GMT |
0.0440 USD |
0.0438 USD |
0.0454 USD |
0.0445 USD |
| 2025-08-06 |
0.0437 USD |
121,218.5580 GMT |
0.0426 USD |
0.0423 USD |
0.0442 USD |
0.0440 USD |
| 2025-08-05 |
0.0430 USD |
149,903.9622 GMT |
0.0453 USD |
0.0428 USD |
0.0453 USD |
0.0428 USD |
| 2025-08-04 |
0.0444 USD |
89,442.4729 GMT |
0.0440 USD |
0.0437 USD |
0.0455 USD |
0.0449 USD |
| 2025-08-03 |
0.0431 USD |
109,771.1322 GMT |
0.0417 USD |
0.0417 USD |
0.0436 USD |
0.0436 USD |
| 2025-08-02 |
0.0426 USD |
246,455.2219 GMT |
0.0433 USD |
0.0413 USD |
0.0437 USD |
0.0421 USD |
| 2025-08-01 |
0.0438 USD |
676,194.3063 GMT |
0.0439 USD |
0.0418 USD |
0.0446 USD |
0.0422 USD |
| 2025-07-31 |
0.0465 USD |
643,639.2971 GMT |
0.0474 USD |
0.0456 USD |
0.0487 USD |
0.0458 USD |
| 2025-07-30 |
0.0469 USD |
145,543.2219 GMT |
0.0475 USD |
0.0446 USD |
0.0480 USD |
0.0463 USD |
| 2025-07-29 |
0.0483 USD |
106,279.5752 GMT |
0.0481 USD |
0.0472 USD |
0.0497 USD |
0.0473 USD |
| 2025-07-28 |
0.0510 USD |
112,144.1800 GMT |
0.0518 USD |
0.0480 USD |
0.0526 USD |
0.0483 USD |
| 2025-07-27 |
0.0505 USD |
125,018.9333 GMT |
0.0497 USD |
0.0495 USD |
0.0509 USD |
0.0508 USD |
| 2025-07-26 |
0.0502 USD |
50,778.0907 GMT |
0.0500 USD |
0.0496 USD |
0.0505 USD |
0.0504 USD |
| 2025-07-25 |
0.0489 USD |
146,347.0034 GMT |
0.0496 USD |
0.0476 USD |
0.0503 USD |
0.0484 USD |
| 2025-07-24 |
0.0498 USD |
277,369.6211 GMT |
0.0514 USD |
0.0484 USD |
0.0520 USD |
0.0502 USD |
| 2025-07-23 |
0.0541 USD |
859,113.0947 GMT |
0.0584 USD |
0.0509 USD |
0.0588 USD |
0.0518 USD |
| 2025-07-22 |
0.0568 USD |
320,037.4080 GMT |
0.0578 USD |
0.0551 USD |
0.0586 USD |
0.0586 USD |
| 2025-07-21 |
0.0583 USD |
68,080.8457 GMT |
0.0556 USD |
0.0556 USD |
0.0593 USD |
0.0576 USD |
| 2025-07-20 |
0.0555 USD |
139,221.3825 GMT |
0.0535 USD |
0.0535 USD |
0.0569 USD |
0.0561 USD |
| 2025-07-19 |
0.0522 USD |
152,178.9982 GMT |
0.0525 USD |
0.0509 USD |
0.0533 USD |
0.0527 USD |
| 2025-07-18 |
0.0536 USD |
508,206.1523 GMT |
0.0531 USD |
0.0524 USD |
0.0555 USD |
0.0532 USD |
| 2025-07-17 |
0.0516 USD |
180,316.5526 GMT |
0.0521 USD |
0.0509 USD |
0.0527 USD |
0.0519 USD |
| 2025-07-16 |
0.0515 USD |
330,007.3292 GMT |
0.0519 USD |
0.0508 USD |
0.0530 USD |
0.0530 USD |
| 2025-07-15 |
0.0499 USD |
202,072.7283 GMT |
0.0501 USD |
0.0481 USD |
0.0512 USD |
0.0510 USD |
| 2025-07-14 |
0.0512 USD |
115,359.8576 GMT |
0.0506 USD |
0.0506 USD |
0.0525 USD |
0.0513 USD |
| 2025-07-13 |
0.0512 USD |
109,940.1406 GMT |
0.0500 USD |
0.0499 USD |
0.0527 USD |
0.0511 USD |
| 2025-07-12 |
0.0512 USD |
19,148.7876 GMT |
0.0503 USD |
0.0503 USD |
0.0520 USD |
0.0517 USD |
| 2025-07-11 |
0.0511 USD |
207,851.0843 GMT |
0.0501 USD |
0.0501 USD |
0.0521 USD |
0.0521 USD |
| 2025-07-10 |
0.0490 USD |
181,858.1948 GMT |
0.0471 USD |
0.0465 USD |
0.0501 USD |
0.0500 USD |
| 2025-07-09 |
0.0458 USD |
132,191.7906 GMT |
0.0434 USD |
0.0434 USD |
0.0471 USD |
0.0469 USD |