CurrencyBeacon logo}}

Crypto Rate Dashboard

GMT Price Chart

GMT/USD
$0.013302
7.50%

GMT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.31215825 $0.3176605 $0.2895922 $0.29374379 $63.99M
2024-01-17 $0.31762002 $0.32424754 $0.30708941 $0.31238535 $62.47M
2024-01-16 $0.31177032 $0.32124595 $0.30867724 $0.31789103 $61.41M
2024-01-15 $0.30200784 $0.31586319 $0.30198605 $0.31208777 $55.91M
2024-01-14 $0.32158427 $0.32255981 $0.30156065 $0.30236957 $66.51M
2024-01-13 $0.31236935 $0.32669233 $0.29830322 $0.32183579 $75.90M
2024-01-12 $0.32940045 $0.35643113 $0.30298379 $0.31263658 $190.20M
2024-01-11 $0.32427591 $0.33727399 $0.31460314 $0.32979747 $152.91M
2024-01-10 $0.31052735 $0.33548204 $0.29574984 $0.32426669 $233.04M
2024-01-09 $0.36540007 $0.36796518 $0.30114871 $0.31076991 $233.68M
2024-01-08 $0.38568815 $0.4025668 $0.33644392 $0.36544692 $717.86M
2024-01-07 $0.33531263 $0.44725353 $0.32914902 $0.38533606 $1.11B
2024-01-06 $0.29026779 $0.34057841 $0.27095231 $0.33554486 $234.41M
2024-01-05 $0.30333291 $0.30506339 $0.28138951 $0.29049883 $91.51M
2024-01-04 $0.31335626 $0.31428469 $0.29249975 $0.30362602 $103.87M
2024-01-03 $0.37199946 $0.37539157 $0.28574733 $0.31351446 $317.91M
2024-01-02 $0.35600779 $0.38589109 $0.341362 $0.37208832 $179.49M
2024-01-01 $0.31898378 $0.36789117 $0.30940328 $0.35637134 $177.03M
2023-12-31 $0.29750235 $0.3336759 $0.29171818 $0.31930761 $95.76M
2023-12-30 $0.30321048 $0.30558912 $0.29133445 $0.29779273 $39.95M
2023-12-29 $0.30020838 $0.31821885 $0.2903887 $0.30343057 $107.92M
2023-12-28 $0.32221563 $0.32564456 $0.29678863 $0.30038918 $99.10M
2023-12-27 $0.31004423 $0.34387934 $0.29410116 $0.32248942 $222.81M
2023-12-26 $0.29739655 $0.31340899 $0.28470029 $0.31033641 $126.69M
2023-12-25 $0.28206695 $0.30739435 $0.2767694 $0.29761025 $118.53M
2023-12-24 $0.28294546 $0.292522 $0.2760937 $0.2822802 $59.62M
2023-12-23 $0.28199483 $0.28480478 $0.27128932 $0.28320363 $38.81M
2023-12-22 $0.27121555 $0.28315687 $0.26857322 $0.28220878 $74.89M
2023-12-21 $0.26005991 $0.27306208 $0.25835595 $0.27138436 $52.94M
2023-12-20 $0.2485898 $0.26626331 $0.24332634 $0.26015033 $50.71M