Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0490 USD |
119,727.2468 GMT |
0.0486 USD |
0.0473 USD |
0.0500 USD |
0.0495 USD |
| 2025-05-30 |
0.0533 USD |
83,588.2280 GMT |
0.0554 USD |
0.0522 USD |
0.0554 USD |
0.0529 USD |
| 2025-05-29 |
0.0569 USD |
69,411.2526 GMT |
0.0588 USD |
0.0564 USD |
0.0591 USD |
0.0564 USD |
| 2025-05-28 |
0.0580 USD |
39,342.7053 GMT |
0.0588 USD |
0.0570 USD |
0.0594 USD |
0.0571 USD |
| 2025-05-27 |
0.0575 USD |
19,087.8473 GMT |
0.0552 USD |
0.0552 USD |
0.0590 USD |
0.0586 USD |
| 2025-05-26 |
0.0567 USD |
62,451.0377 GMT |
0.0575 USD |
0.0560 USD |
0.0577 USD |
0.0563 USD |
| 2025-05-25 |
0.0559 USD |
58,437.3657 GMT |
0.0569 USD |
0.0555 USD |
0.0569 USD |
0.0557 USD |
| 2025-05-24 |
0.0584 USD |
152,587.5187 GMT |
0.0574 USD |
0.0573 USD |
0.0588 USD |
0.0584 USD |
| 2025-05-23 |
0.0618 USD |
868,661.6694 GMT |
0.0633 USD |
0.0585 USD |
0.0641 USD |
0.0615 USD |
| 2025-05-22 |
0.0619 USD |
469,133.6553 GMT |
0.0602 USD |
0.0602 USD |
0.0629 USD |
0.0625 USD |
| 2025-05-21 |
0.0593 USD |
236,326.8398 GMT |
0.0580 USD |
0.0573 USD |
0.0605 USD |
0.0580 USD |
| 2025-05-20 |
0.0570 USD |
35,141.8075 GMT |
0.0576 USD |
0.0558 USD |
0.0582 USD |
0.0560 USD |
| 2025-05-19 |
0.0567 USD |
93,902.2245 GMT |
0.0576 USD |
0.0549 USD |
0.0578 USD |
0.0575 USD |
| 2025-05-18 |
0.0588 USD |
207,562.2418 GMT |
0.0569 USD |
0.0569 USD |
0.0593 USD |
0.0584 USD |
| 2025-05-17 |
0.0571 USD |
79,909.4582 GMT |
0.0584 USD |
0.0558 USD |
0.0585 USD |
0.0560 USD |
| 2025-05-16 |
0.0600 USD |
115,558.1711 GMT |
0.0592 USD |
0.0592 USD |
0.0607 USD |
0.0601 USD |
| 2025-05-15 |
0.0608 USD |
134,373.5290 GMT |
0.0649 USD |
0.0584 USD |
0.0655 USD |
0.0586 USD |
| 2025-05-14 |
0.0689 USD |
221,609.2329 GMT |
0.0679 USD |
0.0650 USD |
0.0708 USD |
0.0655 USD |
| 2025-05-13 |
0.0635 USD |
246,231.6694 GMT |
0.0664 USD |
0.0622 USD |
0.0664 USD |
0.0653 USD |
| 2025-05-12 |
0.0644 USD |
396,912.0287 GMT |
0.0641 USD |
0.0630 USD |
0.0668 USD |
0.0648 USD |
| 2025-05-11 |
0.0645 USD |
131,043.5708 GMT |
0.0663 USD |
0.0626 USD |
0.0666 USD |
0.0639 USD |
| 2025-05-10 |
0.0625 USD |
125,822.5507 GMT |
0.0628 USD |
0.0616 USD |
0.0648 USD |
0.0616 USD |
| 2025-05-09 |
0.0592 USD |
201,479.7429 GMT |
0.0572 USD |
0.0570 USD |
0.0611 USD |
0.0605 USD |
| 2025-05-08 |
0.0540 USD |
88,770.0303 GMT |
0.0523 USD |
0.0523 USD |
0.0562 USD |
0.0562 USD |
| 2025-05-07 |
0.0508 USD |
43,566.0365 GMT |
0.0509 USD |
0.0501 USD |
0.0519 USD |
0.0501 USD |
| 2025-05-06 |
0.0506 USD |
71,459.5297 GMT |
0.0521 USD |
0.0489 USD |
0.0526 USD |
0.0496 USD |
| 2025-05-05 |
0.0524 USD |
24,288.1815 GMT |
0.0521 USD |
0.0518 USD |
0.0538 USD |
0.0522 USD |
| 2025-05-04 |
0.0531 USD |
121,521.8797 GMT |
0.0540 USD |
0.0510 USD |
0.0540 USD |
0.0513 USD |
| 2025-05-03 |
0.0567 USD |
51,214.9232 GMT |
0.0575 USD |
0.0559 USD |
0.0575 USD |
0.0559 USD |
| 2025-05-02 |
0.0590 USD |
129,769.1673 GMT |
0.0601 USD |
0.0578 USD |
0.0601 USD |
0.0582 USD |
| 2025-05-01 |
0.0612 USD |
810,027.4302 GMT |
0.0583 USD |
0.0583 USD |
0.0627 USD |
0.0602 USD |
| 2025-04-30 |
0.0569 USD |
127,339.5371 GMT |
0.0546 USD |
0.0542 USD |
0.0587 USD |
0.0574 USD |
| 2025-04-29 |
0.0563 USD |
60,959.9566 GMT |
0.0575 USD |
0.0552 USD |
0.0575 USD |
0.0557 USD |
| 2025-04-28 |
0.0557 USD |
145,839.6259 GMT |
0.0530 USD |
0.0530 USD |
0.0571 USD |
0.0568 USD |
| 2025-04-27 |
0.0545 USD |
128,463.5159 GMT |
0.0575 USD |
0.0538 USD |
0.0575 USD |
0.0549 USD |
| 2025-04-26 |
0.0568 USD |
77,215.8644 GMT |
0.0563 USD |
0.0556 USD |
0.0584 USD |
0.0568 USD |
| 2025-04-25 |
0.0567 USD |
44,032.9790 GMT |
0.0567 USD |
0.0557 USD |
0.0574 USD |
0.0573 USD |
| 2025-04-24 |
0.0554 USD |
107,449.8480 GMT |
0.0563 USD |
0.0547 USD |
0.0565 USD |
0.0554 USD |
| 2025-04-23 |
0.0583 USD |
196,396.4858 GMT |
0.0604 USD |
0.0563 USD |
0.0604 USD |
0.0569 USD |
| 2025-04-22 |
0.0595 USD |
845,160.6094 GMT |
0.0579 USD |
0.0570 USD |
0.0627 USD |
0.0603 USD |
| 2025-04-21 |
0.0574 USD |
426,011.4330 GMT |
0.0581 USD |
0.0547 USD |
0.0620 USD |
0.0591 USD |
| 2025-04-20 |
0.0598 USD |
726,816.0017 GMT |
0.0620 USD |
0.0563 USD |
0.0653 USD |
0.0580 USD |
| 2025-04-19 |
0.0570 USD |
3,518,543.8209 GMT |
0.0493 USD |
0.0490 USD |
0.0733 USD |
0.0595 USD |
| 2025-04-18 |
0.0518 USD |
1,333,003.7229 GMT |
0.0428 USD |
0.0427 USD |
0.0614 USD |
0.0527 USD |
| 2025-04-17 |
0.0435 USD |
387,864.6839 GMT |
0.0438 USD |
0.0428 USD |
0.0439 USD |
0.0431 USD |
| 2025-04-16 |
0.0444 USD |
45,035.4440 GMT |
0.0445 USD |
0.0438 USD |
0.0456 USD |
0.0439 USD |
| 2025-04-15 |
0.0453 USD |
348,507.3509 GMT |
0.0468 USD |
0.0450 USD |
0.0468 USD |
0.0452 USD |
| 2025-04-14 |
0.0447 USD |
51,045.0941 GMT |
0.0445 USD |
0.0440 USD |
0.0461 USD |
0.0461 USD |
| 2025-04-13 |
0.0453 USD |
264,867.3050 GMT |
0.0464 USD |
0.0430 USD |
0.0464 USD |
0.0434 USD |
| 2025-04-12 |
0.0444 USD |
147,000.6796 GMT |
0.0446 USD |
0.0441 USD |
0.0464 USD |
0.0464 USD |