Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.0489 USD |
454,534.2212 GMT |
0.0501 USD |
0.0486 USD |
0.0501 USD |
0.0497 USD |
| 2025-03-17 |
0.0490 USD |
426,234.4758 GMT |
0.0487 USD |
0.0484 USD |
0.0506 USD |
0.0503 USD |
| 2025-03-16 |
0.0493 USD |
40,675.5704 GMT |
0.0506 USD |
0.0480 USD |
0.0512 USD |
0.0486 USD |
| 2025-03-15 |
0.0497 USD |
37,296.5396 GMT |
0.0496 USD |
0.0495 USD |
0.0505 USD |
0.0505 USD |
| 2025-03-14 |
0.0490 USD |
112,553.0474 GMT |
0.0482 USD |
0.0481 USD |
0.0509 USD |
0.0506 USD |
| 2025-03-13 |
0.0473 USD |
61,125.9860 GMT |
0.0478 USD |
0.0465 USD |
0.0488 USD |
0.0479 USD |
| 2025-03-12 |
0.0467 USD |
65,082.0161 GMT |
0.0461 USD |
0.0445 USD |
0.0486 USD |
0.0462 USD |
| 2025-03-11 |
0.0430 USD |
222,726.9301 GMT |
0.0440 USD |
0.0410 USD |
0.0460 USD |
0.0450 USD |
| 2025-03-10 |
0.0460 USD |
352,240.0599 GMT |
0.0450 USD |
0.0440 USD |
0.0510 USD |
0.0450 USD |
| 2025-03-09 |
0.0460 USD |
140,794.8082 GMT |
0.0500 USD |
0.0440 USD |
0.0500 USD |
0.0450 USD |
| 2025-03-08 |
0.0510 USD |
114,332.5881 GMT |
0.0520 USD |
0.0500 USD |
0.0520 USD |
0.0500 USD |
| 2025-03-07 |
0.0520 USD |
160,564.5365 GMT |
0.0530 USD |
0.0500 USD |
0.0530 USD |
0.0530 USD |
| 2025-03-06 |
0.0530 USD |
272,177.3237 GMT |
0.0530 USD |
0.0510 USD |
0.0540 USD |
0.0520 USD |
| 2025-03-05 |
0.0520 USD |
155,253.7153 GMT |
0.0520 USD |
0.0510 USD |
0.0530 USD |
0.0510 USD |
| 2025-03-04 |
0.0490 USD |
646,859.0379 GMT |
0.0520 USD |
0.0470 USD |
0.0520 USD |
0.0500 USD |
| 2025-03-03 |
0.0560 USD |
403,545.2103 GMT |
0.0630 USD |
0.0510 USD |
0.0630 USD |
0.0520 USD |
| 2025-03-02 |
0.0610 USD |
300,752.5924 GMT |
0.0590 USD |
0.0580 USD |
0.0650 USD |
0.0640 USD |
| 2025-03-01 |
0.0580 USD |
244,116.8432 GMT |
0.0610 USD |
0.0570 USD |
0.0620 USD |
0.0580 USD |
| 2025-02-28 |
0.0580 USD |
560,531.3574 GMT |
0.0610 USD |
0.0560 USD |
0.0620 USD |
0.0620 USD |
| 2025-02-27 |
0.0620 USD |
249,195.2787 GMT |
0.0610 USD |
0.0600 USD |
0.0630 USD |
0.0620 USD |
| 2025-02-26 |
0.0600 USD |
417,128.8070 GMT |
0.0600 USD |
0.0590 USD |
0.0620 USD |
0.0600 USD |
| 2025-02-25 |
0.0570 USD |
880,747.1507 GMT |
0.0580 USD |
0.0540 USD |
0.0590 USD |
0.0590 USD |
| 2025-02-24 |
0.0640 USD |
427,696.0082 GMT |
0.0690 USD |
0.0630 USD |
0.0690 USD |
0.0630 USD |
| 2025-02-23 |
0.0700 USD |
404,525.7981 GMT |
0.0720 USD |
0.0690 USD |
0.0720 USD |
0.0690 USD |
| 2025-02-22 |
0.0690 USD |
237,343.9423 GMT |
0.0680 USD |
0.0680 USD |
0.0710 USD |
0.0710 USD |
| 2025-02-21 |
0.0720 USD |
496,988.3122 GMT |
0.0700 USD |
0.0690 USD |
0.0740 USD |
0.0690 USD |
| 2025-02-20 |
0.0680 USD |
319,176.1400 GMT |
0.0680 USD |
0.0670 USD |
0.0710 USD |
0.0690 USD |
| 2025-02-19 |
0.0670 USD |
417,344.4773 GMT |
0.0660 USD |
0.0660 USD |
0.0690 USD |
0.0670 USD |
| 2025-02-18 |
0.0650 USD |
1,469,711.1676 GMT |
0.0700 USD |
0.0640 USD |
0.0700 USD |
0.0660 USD |
| 2025-02-17 |
0.0700 USD |
377,828.0264 GMT |
0.0710 USD |
0.0690 USD |
0.0730 USD |
0.0710 USD |
| 2025-02-16 |
0.0700 USD |
333,334.9294 GMT |
0.0700 USD |
0.0690 USD |
0.0730 USD |
0.0700 USD |
| 2025-02-15 |
0.0720 USD |
385,499.7204 GMT |
0.0730 USD |
0.0700 USD |
0.0740 USD |
0.0710 USD |
| 2025-02-14 |
0.0700 USD |
1,336,716.8790 GMT |
0.0690 USD |
0.0680 USD |
0.0760 USD |
0.0750 USD |
| 2025-02-13 |
0.0710 USD |
567,310.8103 GMT |
0.0730 USD |
0.0700 USD |
0.0750 USD |
0.0700 USD |
| 2025-02-12 |
0.0660 USD |
1,578,171.1820 GMT |
0.0740 USD |
0.0630 USD |
0.0760 USD |
0.0690 USD |
| 2025-02-11 |
0.0770 USD |
85,358.5038 GMT |
0.0780 USD |
0.0730 USD |
0.0810 USD |
0.0770 USD |
| 2025-02-10 |
0.0750 USD |
176,635.3831 GMT |
0.0780 USD |
0.0720 USD |
0.0800 USD |
0.0780 USD |
| 2025-02-09 |
0.0800 USD |
981,014.3693 GMT |
0.0740 USD |
0.0730 USD |
0.0900 USD |
0.0790 USD |
| 2025-02-08 |
0.0710 USD |
231,578.9958 GMT |
0.0680 USD |
0.0650 USD |
0.0800 USD |
0.0740 USD |
| 2025-02-07 |
0.0750 USD |
461,971.5238 GMT |
0.0710 USD |
0.0640 USD |
0.0910 USD |
0.0690 USD |
| 2025-02-06 |
0.0750 USD |
149,689.5304 GMT |
0.0740 USD |
0.0650 USD |
0.0900 USD |
0.0700 USD |
| 2025-02-05 |
0.0800 USD |
192,765.6338 GMT |
0.0760 USD |
0.0710 USD |
0.0920 USD |
0.0770 USD |
| 2025-02-04 |
0.0750 USD |
492,370.5710 GMT |
0.0820 USD |
0.0660 USD |
0.0920 USD |
0.0690 USD |
| 2025-02-03 |
0.0700 USD |
130,059.8549 GMT |
0.0760 USD |
0.0600 USD |
0.0800 USD |
0.0720 USD |
| 2025-02-02 |
0.0810 USD |
232,458.8075 GMT |
0.0920 USD |
0.0730 USD |
0.0920 USD |
0.0780 USD |
| 2025-02-01 |
0.0950 USD |
145,915.5311 GMT |
0.0960 USD |
0.0900 USD |
0.0990 USD |
0.0910 USD |
| 2025-01-31 |
0.0970 USD |
202,704.9276 GMT |
0.0980 USD |
0.0940 USD |
0.1020 USD |
0.0960 USD |
| 2025-01-30 |
0.0970 USD |
107,158.3489 GMT |
0.0940 USD |
0.0930 USD |
0.1000 USD |
0.0980 USD |
| 2025-01-29 |
0.0920 USD |
497,987.5863 GMT |
0.0900 USD |
0.0890 USD |
0.0990 USD |
0.0950 USD |
| 2025-01-28 |
0.0950 USD |
190,717.2404 GMT |
0.0990 USD |
0.0930 USD |
0.0990 USD |
0.0930 USD |