Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.1810 USD |
50,469.2675 GMT |
0.1850 USD |
0.1760 USD |
0.1930 USD |
0.1930 USD |
| 2023-10-31 |
0.1830 USD |
82,797.8937 GMT |
0.1950 USD |
0.1740 USD |
0.1950 USD |
0.1840 USD |
| 2023-10-30 |
0.1980 USD |
126,665.9892 GMT |
0.1890 USD |
0.1870 USD |
0.2050 USD |
0.1950 USD |
| 2023-10-29 |
0.1860 USD |
53,538.2454 GMT |
0.1720 USD |
0.1720 USD |
0.1970 USD |
0.1920 USD |
| 2023-10-28 |
0.1740 USD |
43,777.9301 GMT |
0.1640 USD |
0.1640 USD |
0.1900 USD |
0.1720 USD |
| 2023-10-27 |
0.1620 USD |
5,162.6574 GMT |
0.1640 USD |
0.1600 USD |
0.1650 USD |
0.1620 USD |
| 2023-10-26 |
0.1650 USD |
60,524.9019 GMT |
0.1660 USD |
0.1550 USD |
0.1740 USD |
0.1660 USD |
| 2023-10-25 |
0.1640 USD |
23,317.1821 GMT |
0.1630 USD |
0.1590 USD |
0.1680 USD |
0.1660 USD |
| 2023-10-24 |
0.1600 USD |
127,294.0073 GMT |
0.1620 USD |
0.1560 USD |
0.1690 USD |
0.1630 USD |
| 2023-10-23 |
0.1540 USD |
92,206.4182 GMT |
0.1550 USD |
0.1530 USD |
0.1620 USD |
0.1620 USD |
| 2023-10-22 |
0.1510 USD |
21,397.5875 GMT |
0.1550 USD |
0.1500 USD |
0.1550 USD |
0.1530 USD |
| 2023-10-21 |
0.1530 USD |
11,927.5943 GMT |
0.1490 USD |
0.1490 USD |
0.1550 USD |
0.1540 USD |
| 2023-10-20 |
0.1440 USD |
7,850.9726 GMT |
0.1410 USD |
0.1410 USD |
0.1470 USD |
0.1470 USD |
| 2023-10-19 |
0.1400 USD |
3,086.9544 GMT |
0.1400 USD |
0.1400 USD |
0.1410 USD |
0.1400 USD |
| 2023-10-18 |
0.1420 USD |
2,650.6117 GMT |
0.1430 USD |
0.1420 USD |
0.1430 USD |
0.1430 USD |
| 2023-10-17 |
0.1430 USD |
7,060.5356 GMT |
0.1460 USD |
0.1410 USD |
0.1460 USD |
0.1430 USD |
| 2023-10-16 |
0.1470 USD |
29,990.5423 GMT |
0.1460 USD |
0.1430 USD |
0.1500 USD |
0.1460 USD |
| 2023-10-15 |
0.1490 USD |
16,384.2008 GMT |
0.1460 USD |
0.1440 USD |
0.1540 USD |
0.1470 USD |
| 2023-10-14 |
0.1450 USD |
5,322.7120 GMT |
0.1440 USD |
0.1430 USD |
0.1470 USD |
0.1460 USD |
| 2023-10-13 |
0.1420 USD |
25,152.7421 GMT |
0.1420 USD |
0.1410 USD |
0.1470 USD |
0.1440 USD |
| 2023-10-12 |
0.1410 USD |
7,790.2186 GMT |
0.1410 USD |
0.1400 USD |
0.1430 USD |
0.1420 USD |
| 2023-10-11 |
0.1410 USD |
19,903.4952 GMT |
0.1430 USD |
0.1390 USD |
0.1430 USD |
0.1410 USD |
| 2023-10-10 |
0.1420 USD |
4,063.4411 GMT |
0.1440 USD |
0.1410 USD |
0.1440 USD |
0.1420 USD |
| 2023-10-09 |
0.1470 USD |
27,137.1462 GMT |
0.1530 USD |
0.1420 USD |
0.1580 USD |
0.1450 USD |
| 2023-10-08 |
0.1530 USD |
49,881.2170 GMT |
0.1540 USD |
0.1500 USD |
0.1540 USD |
0.1540 USD |
| 2023-10-07 |
0.1530 USD |
8,382.1238 GMT |
0.1540 USD |
0.1520 USD |
0.1550 USD |
0.1530 USD |
| 2023-10-06 |
0.1510 USD |
14,502.3440 GMT |
0.1510 USD |
0.1490 USD |
0.1530 USD |
0.1520 USD |
| 2023-10-05 |
0.1490 USD |
23,594.1688 GMT |
0.1500 USD |
0.1490 USD |
0.1520 USD |
0.1510 USD |
| 2023-10-04 |
0.1510 USD |
12,195.4002 GMT |
0.1540 USD |
0.1490 USD |
0.1540 USD |
0.1510 USD |
| 2023-10-03 |
0.1580 USD |
10,641.9987 GMT |
0.1580 USD |
0.1570 USD |
0.1600 USD |
0.1580 USD |
| 2023-10-02 |
0.1590 USD |
11,705.3295 GMT |
0.1640 USD |
0.1550 USD |
0.1640 USD |
0.1550 USD |
| 2023-10-01 |
0.1610 USD |
5,476.9882 GMT |
0.1590 USD |
0.1590 USD |
0.1640 USD |
0.1640 USD |
| 2023-09-30 |
0.1590 USD |
8,728.3585 GMT |
0.1590 USD |
0.1570 USD |
0.1610 USD |
0.1600 USD |
| 2023-09-29 |
0.1560 USD |
15,238.3226 GMT |
0.1550 USD |
0.1550 USD |
0.1630 USD |
0.1580 USD |
| 2023-09-28 |
0.1530 USD |
5,081.5328 GMT |
0.1510 USD |
0.1510 USD |
0.1540 USD |
0.1540 USD |
| 2023-09-27 |
0.1490 USD |
10,579.1172 GMT |
0.1520 USD |
0.1490 USD |
0.1520 USD |
0.1500 USD |
| 2023-09-26 |
0.1530 USD |
9,749.7460 GMT |
0.1540 USD |
0.1520 USD |
0.1540 USD |
0.1520 USD |
| 2023-09-25 |
0.1500 USD |
5,522.2546 GMT |
0.1490 USD |
0.1480 USD |
0.1530 USD |
0.1520 USD |
| 2023-09-24 |
0.1520 USD |
3,824.1644 GMT |
0.1540 USD |
0.1510 USD |
0.1560 USD |
0.1510 USD |
| 2023-09-23 |
0.1520 USD |
7,346.4946 GMT |
0.1510 USD |
0.1510 USD |
0.1530 USD |
0.1520 USD |
| 2023-09-22 |
0.1500 USD |
11,185.5797 GMT |
0.1500 USD |
0.1500 USD |
0.1520 USD |
0.1510 USD |
| 2023-09-21 |
0.1520 USD |
14,080.5344 GMT |
0.1580 USD |
0.1490 USD |
0.1590 USD |
0.1510 USD |
| 2023-09-20 |
0.1530 USD |
2,026.2982 GMT |
0.1570 USD |
0.1520 USD |
0.1570 USD |
0.1550 USD |
| 2023-09-19 |
0.1550 USD |
11,740.5440 GMT |
0.1550 USD |
0.1550 USD |
0.1580 USD |
0.1570 USD |
| 2023-09-18 |
0.1580 USD |
11,095.2940 GMT |
0.1550 USD |
0.1550 USD |
0.1590 USD |
0.1560 USD |
| 2023-09-17 |
0.1550 USD |
3,401.7802 GMT |
0.1550 USD |
0.1510 USD |
0.1570 USD |
0.1510 USD |
| 2023-09-16 |
0.1560 USD |
5,268.5281 GMT |
0.1560 USD |
0.1560 USD |
0.1580 USD |
0.1580 USD |
| 2023-09-15 |
0.1510 USD |
16,975.4547 GMT |
0.1540 USD |
0.1450 USD |
0.1560 USD |
0.1560 USD |
| 2023-09-14 |
0.1510 USD |
9,501.4072 GMT |
0.1480 USD |
0.1460 USD |
0.1530 USD |
0.1510 USD |
| 2023-09-13 |
0.1450 USD |
10,798.3402 GMT |
0.1470 USD |
0.1450 USD |
0.1470 USD |
0.1460 USD |