Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
1.1842 USD |
4,431.9735 |
1.1830 USD |
1.1550 USD |
1.1820 USD |
1.2000 USD |
| 2022-12-21 |
1.1811 USD |
1,627.2512 |
1.1850 USD |
1.1200 USD |
1.1730 USD |
1.1830 USD |
| 2022-12-20 |
1.1718 USD |
551.7211 |
1.1760 USD |
1.1000 USD |
1.1560 USD |
1.1950 USD |
| 2022-12-19 |
1.1628 USD |
2,102.7895 |
1.1870 USD |
1.1060 USD |
1.1320 USD |
1.1320 USD |
| 2022-12-18 |
1.1663 USD |
364.2659 |
1.1920 USD |
1.1440 USD |
1.1870 USD |
1.1870 USD |
| 2022-12-17 |
1.1741 USD |
291.5128 |
1.2100 USD |
1.1440 USD |
1.1760 USD |
1.1920 USD |
| 2022-12-16 |
1.2944 USD |
9,077.6790 |
1.3390 USD |
1.2100 USD |
1.2450 USD |
1.2100 USD |
| 2022-12-15 |
1.3266 USD |
2,726.2562 |
1.3600 USD |
1.3000 USD |
1.3480 USD |
1.3470 USD |
| 2022-12-14 |
1.3808 USD |
1,638.0572 |
1.3730 USD |
1.3480 USD |
1.3660 USD |
1.3640 USD |
| 2022-12-13 |
1.3590 USD |
1,543.5581 |
1.3870 USD |
1.3480 USD |
1.3490 USD |
1.3720 USD |
| 2022-12-12 |
1.3965 USD |
1,868.8573 |
1.4380 USD |
1.3770 USD |
1.3850 USD |
1.3870 USD |
| 2022-12-11 |
1.4606 USD |
176.5361 |
1.4620 USD |
1.4370 USD |
1.4500 USD |
1.4380 USD |
| 2022-12-10 |
1.4362 USD |
374.6217 |
1.4140 USD |
1.4060 USD |
1.4190 USD |
1.4620 USD |
| 2022-12-09 |
1.4128 USD |
384.8841 |
1.4140 USD |
1.4040 USD |
1.4140 USD |
1.4190 USD |
| 2022-12-08 |
1.3903 USD |
1,890.0625 |
1.4060 USD |
1.3450 USD |
1.3980 USD |
1.4140 USD |
| 2022-12-07 |
1.4078 USD |
627.5100 |
1.4350 USD |
1.3620 USD |
1.4120 USD |
1.4020 USD |
| 2022-12-06 |
1.4402 USD |
1,132.0955 |
1.4760 USD |
1.4200 USD |
1.4350 USD |
1.4350 USD |
| 2022-12-05 |
1.4792 USD |
5,027.9016 |
1.4830 USD |
1.4410 USD |
1.4750 USD |
1.4750 USD |
| 2022-12-04 |
1.4681 USD |
437.2410 |
1.4750 USD |
1.4370 USD |
1.4690 USD |
1.4700 USD |
| 2022-12-03 |
1.4754 USD |
934.5528 |
1.4830 USD |
1.4220 USD |
1.4750 USD |
1.4750 USD |
| 2022-12-02 |
1.4816 USD |
1,256.9435 |
1.4740 USD |
1.4170 USD |
1.4450 USD |
1.4830 USD |
| 2022-12-01 |
1.4705 USD |
3,356.2950 |
1.5580 USD |
1.4510 USD |
1.4740 USD |
1.4740 USD |
| 2022-11-30 |
1.5717 USD |
1,156.5855 |
1.5580 USD |
1.5440 USD |
1.5550 USD |
1.5570 USD |
| 2022-11-29 |
1.5472 USD |
4,173.5466 |
1.5340 USD |
1.5210 USD |
1.5330 USD |
1.5560 USD |
| 2022-11-28 |
1.5331 USD |
5,394.6327 |
1.5400 USD |
1.4370 USD |
1.4470 USD |
1.5330 USD |
| 2022-11-27 |
1.5415 USD |
3,249.8794 |
1.5030 USD |
1.4780 USD |
1.4880 USD |
1.5470 USD |
| 2022-11-26 |
1.4953 USD |
1,754.3345 |
1.4600 USD |
1.4540 USD |
1.4610 USD |
1.5030 USD |
| 2022-11-25 |
1.4540 USD |
361.8093 |
1.4740 USD |
1.4320 USD |
1.4330 USD |
1.4590 USD |
| 2022-11-24 |
1.4712 USD |
3,036.3665 |
1.4700 USD |
1.4500 USD |
1.4650 USD |
1.4740 USD |
| 2022-11-23 |
1.4179 USD |
9,131.9430 |
1.4000 USD |
1.3300 USD |
1.4020 USD |
1.4700 USD |
| 2022-11-22 |
1.3631 USD |
3,211.2171 |
1.3740 USD |
1.3200 USD |
1.3390 USD |
1.4000 USD |
| 2022-11-21 |
1.3323 USD |
2,118.9440 |
1.3620 USD |
1.1990 USD |
1.3070 USD |
1.3710 USD |
| 2022-11-20 |
1.4165 USD |
1,520.0282 |
1.4370 USD |
1.2900 USD |
1.3750 USD |
1.3750 USD |
| 2022-11-19 |
1.4120 USD |
5,341.6513 |
1.4080 USD |
1.2960 USD |
1.3890 USD |
1.4150 USD |
| 2022-11-18 |
1.3638 USD |
6,853.4356 |
1.2980 USD |
1.2950 USD |
1.3720 USD |
1.4070 USD |
| 2022-11-17 |
1.3855 USD |
12,528.7262 |
1.4410 USD |
1.2800 USD |
1.3720 USD |
1.2990 USD |
| 2022-11-16 |
1.3233 USD |
3,110.8972 |
1.4860 USD |
1.0810 USD |
1.3620 USD |
1.4420 USD |
| 2022-11-15 |
1.4849 USD |
2,119.5928 |
1.4480 USD |
1.4320 USD |
1.4330 USD |
1.4870 USD |
| 2022-11-14 |
1.4126 USD |
2,857.4663 |
1.3720 USD |
1.2990 USD |
1.3420 USD |
1.4360 USD |
| 2022-11-13 |
1.4260 USD |
4,047.0384 |
1.4500 USD |
1.3860 USD |
1.3900 USD |
1.3860 USD |
| 2022-11-12 |
1.4868 USD |
2,548.6342 |
1.5510 USD |
1.4510 USD |
1.4640 USD |
1.4640 USD |
| 2022-11-11 |
1.5246 USD |
8,823.1901 |
1.6090 USD |
1.4500 USD |
1.5410 USD |
1.5510 USD |
| 2022-11-10 |
1.5124 USD |
5,292.6934 |
1.4150 USD |
1.4150 USD |
1.4380 USD |
1.6160 USD |
| 2022-11-09 |
1.5327 USD |
18,032.3258 |
1.8210 USD |
1.3600 USD |
1.4160 USD |
1.3860 USD |
| 2022-11-08 |
1.8659 USD |
9,145.1728 |
1.9450 USD |
1.5230 USD |
1.7300 USD |
1.7940 USD |
| 2022-11-07 |
1.9679 USD |
3,512.4408 |
1.9560 USD |
1.9130 USD |
1.9320 USD |
1.9320 USD |
| 2022-11-06 |
2.0504 USD |
5,417.7794 |
2.1360 USD |
1.9530 USD |
1.9990 USD |
1.9600 USD |
| 2022-11-05 |
2.1220 USD |
3,836.7593 |
2.1140 USD |
2.0590 USD |
2.1040 USD |
2.0950 USD |
| 2022-11-04 |
2.1130 USD |
7,723.5941 |
2.1950 USD |
2.0480 USD |
2.0910 USD |
2.1150 USD |
| 2022-11-03 |
2.1415 USD |
52,077.1477 |
1.9050 USD |
1.8650 USD |
1.9050 USD |
2.1430 USD |