Identifier on Kraken: GMTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-27 |
0.0930 USD |
388,793.1272 GMT |
0.1000 USD |
0.0900 USD |
0.1000 USD |
0.0950 USD |
2025-01-26 |
0.1040 USD |
73,519.9212 GMT |
0.1020 USD |
0.1020 USD |
0.1070 USD |
0.1050 USD |
2025-01-25 |
0.1000 USD |
467,768.7846 GMT |
0.1010 USD |
0.0990 USD |
0.1030 USD |
0.1020 USD |
2025-01-24 |
0.1040 USD |
473,055.1378 GMT |
0.1050 USD |
0.1010 USD |
0.1080 USD |
0.1010 USD |
2025-01-23 |
0.1060 USD |
742,709.8222 GMT |
0.1150 USD |
0.1030 USD |
0.1220 USD |
0.1050 USD |
2025-01-22 |
0.1160 USD |
210,823.7506 GMT |
0.1150 USD |
0.1080 USD |
0.1360 USD |
0.1150 USD |
2025-01-21 |
0.1160 USD |
434,612.3790 GMT |
0.1120 USD |
0.1040 USD |
0.1390 USD |
0.1160 USD |
2025-01-20 |
0.1090 USD |
1,974,065.2756 GMT |
0.1090 USD |
0.1030 USD |
0.1170 USD |
0.1100 USD |
2025-01-19 |
0.1200 USD |
361,945.3110 GMT |
0.1260 USD |
0.1110 USD |
0.1290 USD |
0.1180 USD |
2025-01-18 |
0.1300 USD |
197,985.1627 GMT |
0.1400 USD |
0.1220 USD |
0.1400 USD |
0.1230 USD |
2025-01-17 |
0.1370 USD |
627,352.2213 GMT |
0.1320 USD |
0.1310 USD |
0.1470 USD |
0.1380 USD |
2025-01-16 |
0.1330 USD |
28,025.3932 GMT |
0.1350 USD |
0.1310 USD |
0.1360 USD |
0.1330 USD |
2025-01-15 |
0.1330 USD |
48,502.7718 GMT |
0.1340 USD |
0.1290 USD |
0.1360 USD |
0.1360 USD |
2025-01-14 |
0.1300 USD |
165,803.4743 GMT |
0.1280 USD |
0.1280 USD |
0.1330 USD |
0.1320 USD |
2025-01-13 |
0.1290 USD |
118,939.6406 GMT |
0.1380 USD |
0.1220 USD |
0.1400 USD |
0.1250 USD |
2025-01-12 |
0.1390 USD |
58,485.0110 GMT |
0.1410 USD |
0.1370 USD |
0.1410 USD |
0.1390 USD |
2025-01-11 |
0.1410 USD |
48,623.5150 GMT |
0.1420 USD |
0.1390 USD |
0.1450 USD |
0.1420 USD |
2025-01-10 |
0.1410 USD |
357,872.5044 GMT |
0.1410 USD |
0.1380 USD |
0.1440 USD |
0.1430 USD |
2025-01-09 |
0.1430 USD |
173,416.0534 GMT |
0.1430 USD |
0.1390 USD |
0.1450 USD |
0.1410 USD |
2025-01-08 |
0.1450 USD |
154,651.9850 GMT |
0.1500 USD |
0.1400 USD |
0.1520 USD |
0.1420 USD |
2025-01-07 |
0.1590 USD |
260,671.4931 GMT |
0.1660 USD |
0.1540 USD |
0.1670 USD |
0.1550 USD |