GMT Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |