Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.4920 USD |
9,311.1590 |
2.6130 USD |
2.4720 USD |
2.5350 USD |
2.4720 USD |
| 2024-12-03 |
2.6100 USD |
22,836.5856 |
2.3540 USD |
2.2260 USD |
2.3460 USD |
2.5870 USD |
| 2024-12-02 |
2.3860 USD |
10,381.8505 |
2.2010 USD |
2.0760 USD |
2.0760 USD |
2.3490 USD |
| 2024-12-01 |
2.2010 USD |
19,025.9480 |
2.3050 USD |
2.2010 USD |
2.2010 USD |
2.2010 USD |
| 2024-11-30 |
2.3270 USD |
4,664.6972 |
2.0780 USD |
2.0710 USD |
2.0730 USD |
2.3000 USD |
| 2024-11-29 |
2.0740 USD |
1,075.7219 |
1.9860 USD |
1.9860 USD |
1.9860 USD |
2.0460 USD |
| 2024-11-28 |
1.9860 USD |
1,058.6922 |
2.0320 USD |
1.9860 USD |
1.9860 USD |
1.9860 USD |
| 2024-11-27 |
2.0320 USD |
1,603.5117 |
1.9420 USD |
1.9380 USD |
1.9690 USD |
2.0160 USD |
| 2024-11-26 |
1.8550 USD |
4,016.6382 |
2.0250 USD |
1.8520 USD |
1.8550 USD |
1.8550 USD |
| 2024-11-25 |
2.0250 USD |
1,828.5792 |
2.0850 USD |
1.9490 USD |
2.0090 USD |
2.0350 USD |
| 2024-11-24 |
2.0850 USD |
11,057.4896 |
2.0080 USD |
1.8820 USD |
1.9140 USD |
2.0730 USD |
| 2024-11-23 |
2.0080 USD |
45,496.2000 |
1.9130 USD |
1.8850 USD |
1.9390 USD |
2.0080 USD |
| 2024-11-22 |
1.8530 USD |
15,782.8678 |
1.8440 USD |
1.7400 USD |
1.8060 USD |
1.8250 USD |
| 2024-11-21 |
1.8200 USD |
1,517.6881 |
1.6940 USD |
1.6700 USD |
1.6740 USD |
1.8170 USD |
| 2024-11-20 |
1.6940 USD |
1,580.1574 |
1.7630 USD |
1.6700 USD |
1.6940 USD |
1.6940 USD |
| 2024-11-19 |
1.7630 USD |
2,657.2375 |
1.8300 USD |
1.7630 USD |
1.7630 USD |
1.7630 USD |
| 2024-11-18 |
1.8610 USD |
4,704.7880 |
1.7010 USD |
1.7010 USD |
1.7080 USD |
1.8210 USD |
| 2024-11-17 |
1.6990 USD |
2,529.1355 |
1.7870 USD |
1.6850 USD |
1.6850 USD |
1.6990 USD |
| 2024-11-16 |
1.7870 USD |
4,486.7552 |
1.7210 USD |
1.7100 USD |
1.7400 USD |
1.7870 USD |
| 2024-11-15 |
1.7530 USD |
3,449.4959 |
1.6810 USD |
1.6120 USD |
1.6260 USD |
1.7530 USD |
| 2024-11-14 |
1.6870 USD |
30,454.8839 |
1.5810 USD |
1.5810 USD |
1.6040 USD |
1.7320 USD |
| 2024-11-13 |
1.5240 USD |
3,920.9450 |
1.6780 USD |
1.5240 USD |
1.5470 USD |
1.5240 USD |
| 2024-11-12 |
1.6430 USD |
17,734.6967 |
1.7530 USD |
1.6000 USD |
1.6360 USD |
1.6430 USD |
| 2024-11-11 |
1.7390 USD |
6,568.9472 |
1.7370 USD |
1.6930 USD |
1.7130 USD |
1.7390 USD |
| 2024-11-10 |
1.8100 USD |
15,585.5583 |
1.6560 USD |
1.6430 USD |
1.6450 USD |
1.8100 USD |
| 2024-11-09 |
1.6330 USD |
4,902.7877 |
1.5740 USD |
1.5740 USD |
1.5830 USD |
1.6120 USD |
| 2024-11-08 |
1.5740 USD |
1,199.3811 |
1.5850 USD |
1.5500 USD |
1.5500 USD |
1.5740 USD |
| 2024-11-07 |
1.5850 USD |
5,213.8434 |
1.5870 USD |
1.5640 USD |
1.5640 USD |
1.5990 USD |
| 2024-11-06 |
1.5710 USD |
5,954.1489 |
1.4370 USD |
1.4370 USD |
1.4610 USD |
1.5710 USD |
| 2024-11-05 |
1.4370 USD |
9,234.4409 |
1.3560 USD |
1.3560 USD |
1.3670 USD |
1.4370 USD |
| 2024-11-04 |
1.3420 USD |
7,063.7197 |
1.3930 USD |
1.3300 USD |
1.3420 USD |
1.3420 USD |
| 2024-11-03 |
1.3920 USD |
10,815.9987 |
1.4540 USD |
1.3360 USD |
1.3680 USD |
1.3920 USD |
| 2024-11-02 |
1.4640 USD |
2,604.5441 |
1.5130 USD |
1.4640 USD |
1.4640 USD |
1.4640 USD |
| 2024-11-01 |
1.5130 USD |
25.0951 |
1.5920 USD |
1.5130 USD |
1.5240 USD |
1.5130 USD |
| 2024-10-31 |
1.5920 USD |
5,968.5475 |
1.6410 USD |
1.5700 USD |
1.5850 USD |
1.5920 USD |
| 2024-10-30 |
1.6530 USD |
4,069.4863 |
1.6450 USD |
1.6150 USD |
1.6150 USD |
1.6530 USD |
| 2024-10-29 |
1.6450 USD |
5,392.0925 |
1.6520 USD |
1.6140 USD |
1.6380 USD |
1.6450 USD |
| 2024-10-28 |
1.6520 USD |
14,075.3449 |
1.7160 USD |
1.5800 USD |
1.5880 USD |
1.6520 USD |
| 2024-10-27 |
1.7390 USD |
624.2397 |
1.4570 USD |
1.4310 USD |
1.4310 USD |
1.7620 USD |
| 2024-10-26 |
1.4560 USD |
1,335.7525 |
1.4660 USD |
1.4400 USD |
1.4540 USD |
1.4560 USD |
| 2024-10-25 |
1.4660 USD |
6,772.0887 |
1.6420 USD |
1.5540 USD |
1.5680 USD |
1.5710 USD |
| 2024-10-24 |
1.6420 USD |
6,287.5320 |
1.6310 USD |
1.5820 USD |
1.5820 USD |
1.6420 USD |
| 2024-10-23 |
1.6170 USD |
2,440.6212 |
1.7590 USD |
1.6120 USD |
1.6270 USD |
1.6170 USD |
| 2024-10-22 |
1.7400 USD |
3,169.3773 |
1.7950 USD |
1.7050 USD |
1.7190 USD |
1.7400 USD |
| 2024-10-21 |
1.8030 USD |
4,141.9473 |
1.8250 USD |
1.7990 USD |
1.8110 USD |
1.8030 USD |
| 2024-10-20 |
1.8180 USD |
45,874.5832 |
1.4300 USD |
1.4300 USD |
1.4660 USD |
1.8180 USD |
| 2024-10-19 |
1.4700 USD |
13,655.1744 |
1.4190 USD |
1.3770 USD |
1.4030 USD |
1.4320 USD |
| 2024-10-18 |
1.4190 USD |
5,888.3438 |
1.4210 USD |
1.3970 USD |
1.4020 USD |
1.4280 USD |
| 2024-10-17 |
1.4400 USD |
172.0728 |
1.4190 USD |
1.3570 USD |
1.3650 USD |
1.4110 USD |
| 2024-10-16 |
1.4190 USD |
753.4610 |
1.4540 USD |
1.4190 USD |
1.4190 USD |
1.4190 USD |