Identifier on Kraken: GMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.0402 USD |
84,548.1361 GMT |
0.0409 USD |
0.0394 USD |
0.0418 USD |
0.0401 USD |
| 2025-04-07 |
0.0389 USD |
446,177.1789 GMT |
0.0391 USD |
0.0364 USD |
0.0428 USD |
0.0410 USD |
| 2025-04-06 |
0.0443 USD |
18,137.0922 GMT |
0.0450 USD |
0.0435 USD |
0.0450 USD |
0.0439 USD |
| 2025-04-05 |
0.0454 USD |
5,183.0095 GMT |
0.0459 USD |
0.0448 USD |
0.0459 USD |
0.0448 USD |
| 2025-04-04 |
0.0449 USD |
134,704.4342 GMT |
0.0454 USD |
0.0441 USD |
0.0459 USD |
0.0455 USD |
| 2025-04-03 |
0.0446 USD |
139,111.8432 GMT |
0.0452 USD |
0.0434 USD |
0.0471 USD |
0.0450 USD |
| 2025-04-02 |
0.0461 USD |
63,234.9098 GMT |
0.0462 USD |
0.0446 USD |
0.0480 USD |
0.0446 USD |
| 2025-04-01 |
0.0485 USD |
16,431.2898 GMT |
0.0476 USD |
0.0476 USD |
0.0496 USD |
0.0496 USD |
| 2025-03-31 |
0.0470 USD |
63,196.4779 GMT |
0.0476 USD |
0.0461 USD |
0.0478 USD |
0.0478 USD |
| 2025-03-30 |
0.0481 USD |
24,146.1899 GMT |
0.0479 USD |
0.0476 USD |
0.0488 USD |
0.0480 USD |
| 2025-03-29 |
0.0492 USD |
3,763.2245 GMT |
0.0496 USD |
0.0479 USD |
0.0496 USD |
0.0482 USD |
| 2025-03-28 |
0.0502 USD |
36,024.5988 GMT |
0.0538 USD |
0.0489 USD |
0.0551 USD |
0.0489 USD |
| 2025-03-27 |
0.0562 USD |
104,558.0212 GMT |
0.0551 USD |
0.0542 USD |
0.0579 USD |
0.0547 USD |
| 2025-03-26 |
0.0553 USD |
29,544.3466 GMT |
0.0553 USD |
0.0540 USD |
0.0564 USD |
0.0540 USD |
| 2025-03-25 |
0.0537 USD |
18,198.1814 GMT |
0.0545 USD |
0.0530 USD |
0.0545 USD |
0.0542 USD |
| 2025-03-24 |
0.0540 USD |
324,425.5083 GMT |
0.0523 USD |
0.0512 USD |
0.0541 USD |
0.0540 USD |
| 2025-03-23 |
0.0530 USD |
26,526.5674 GMT |
0.0527 USD |
0.0527 USD |
0.0532 USD |
0.0532 USD |
| 2025-03-22 |
0.0525 USD |
92,654.4404 GMT |
0.0506 USD |
0.0506 USD |
0.0537 USD |
0.0533 USD |
| 2025-03-21 |
0.0512 USD |
6,185.1391 GMT |
0.0516 USD |
0.0495 USD |
0.0517 USD |
0.0503 USD |
| 2025-03-20 |
0.0526 USD |
151,521.3017 GMT |
0.0532 USD |
0.0514 USD |
0.0549 USD |
0.0519 USD |
| 2025-03-19 |
0.0543 USD |
1,040,285.2138 GMT |
0.0505 USD |
0.0505 USD |
0.0581 USD |
0.0525 USD |
| 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 |