Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
1.9682 USD |
7,473.0999 |
1.7760 USD |
1.7510 USD |
1.7690 USD |
1.8950 USD |
| 2022-11-01 |
1.7898 USD |
3,915.5307 |
1.7540 USD |
1.7520 USD |
1.7640 USD |
1.7820 USD |
| 2022-10-31 |
1.7419 USD |
1,229.3466 |
1.7260 USD |
1.7080 USD |
1.7250 USD |
1.7540 USD |
| 2022-10-30 |
1.7666 USD |
3,270.1938 |
1.8270 USD |
1.7030 USD |
1.7290 USD |
1.7260 USD |
| 2022-10-29 |
1.8022 USD |
8,818.9715 |
1.7860 USD |
1.7690 USD |
1.7940 USD |
1.8130 USD |
| 2022-10-28 |
1.7692 USD |
5,415.2609 |
1.7280 USD |
1.7160 USD |
1.7290 USD |
1.7860 USD |
| 2022-10-27 |
1.7168 USD |
5,538.2858 |
1.6950 USD |
1.6890 USD |
1.7100 USD |
1.7420 USD |
| 2022-10-26 |
1.6960 USD |
2,941.3704 |
1.6720 USD |
1.6670 USD |
1.6820 USD |
1.6920 USD |
| 2022-10-25 |
1.6728 USD |
6,999.3878 |
1.6440 USD |
1.6440 USD |
1.6580 USD |
1.6720 USD |
| 2022-10-24 |
1.6496 USD |
1,805.4411 |
1.6680 USD |
1.6170 USD |
1.6370 USD |
1.6490 USD |
| 2022-10-23 |
1.6667 USD |
1,900.0721 |
1.6270 USD |
1.6220 USD |
1.6280 USD |
1.6740 USD |
| 2022-10-22 |
1.6368 USD |
1,707.9550 |
1.6440 USD |
1.6170 USD |
1.6260 USD |
1.6260 USD |
| 2022-10-21 |
1.6223 USD |
8,292.5237 |
1.5850 USD |
1.5520 USD |
1.5780 USD |
1.6440 USD |
| 2022-10-20 |
1.5924 USD |
1,436.1785 |
1.5730 USD |
1.5570 USD |
1.5750 USD |
1.5850 USD |
| 2022-10-19 |
1.6065 USD |
3,294.4238 |
1.6220 USD |
1.5460 USD |
1.5780 USD |
1.5700 USD |
| 2022-10-18 |
1.6143 USD |
1,866.6389 |
1.6150 USD |
1.5870 USD |
1.6060 USD |
1.6220 USD |
| 2022-10-17 |
1.5911 USD |
3,029.5827 |
1.5890 USD |
1.5620 USD |
1.5690 USD |
1.6210 USD |
| 2022-10-16 |
1.5766 USD |
1,568.3363 |
1.5430 USD |
1.5430 USD |
1.5570 USD |
1.5780 USD |
| 2022-10-15 |
1.5485 USD |
4,992.6171 |
1.5370 USD |
1.5240 USD |
1.5340 USD |
1.5430 USD |
| 2022-10-14 |
1.5570 USD |
3,746.2551 |
1.5540 USD |
1.5170 USD |
1.5260 USD |
1.5340 USD |
| 2022-10-13 |
1.5153 USD |
5,932.7324 |
1.5880 USD |
1.4500 USD |
1.4890 USD |
1.5540 USD |
| 2022-10-12 |
1.6022 USD |
1,769.4394 |
1.5920 USD |
1.5750 USD |
1.5800 USD |
1.5880 USD |
| 2022-10-11 |
1.6146 USD |
2,389.4989 |
1.6350 USD |
1.5830 USD |
1.5960 USD |
1.5920 USD |
| 2022-10-10 |
1.7104 USD |
3,231.3420 |
1.7360 USD |
1.6290 USD |
1.6490 USD |
1.6390 USD |
| 2022-10-09 |
1.7502 USD |
4,146.7428 |
1.7650 USD |
1.7160 USD |
1.7250 USD |
1.7160 USD |
| 2022-10-08 |
1.7549 USD |
4,955.0013 |
1.7210 USD |
1.7160 USD |
1.7260 USD |
1.7650 USD |
| 2022-10-07 |
1.7140 USD |
8,932.9393 |
1.7130 USD |
1.6960 USD |
1.7090 USD |
1.7220 USD |
| 2022-10-06 |
1.7221 USD |
2,433.1237 |
1.7110 USD |
1.6760 USD |
1.7090 USD |
1.7150 USD |
| 2022-10-05 |
1.7426 USD |
1,941.5418 |
1.7390 USD |
1.6930 USD |
1.7040 USD |
1.7110 USD |
| 2022-10-04 |
1.7099 USD |
1,026.4941 |
1.7010 USD |
1.6850 USD |
1.6950 USD |
1.7420 USD |
| 2022-10-03 |
1.6673 USD |
6,040.3912 |
1.6230 USD |
1.6080 USD |
1.6560 USD |
1.7030 USD |
| 2022-10-02 |
1.6436 USD |
2,514.9815 |
1.6540 USD |
1.5970 USD |
1.6150 USD |
1.6140 USD |
| 2022-10-01 |
1.6448 USD |
12,792.3058 |
1.6410 USD |
1.6190 USD |
1.6520 USD |
1.6540 USD |
| 2022-09-30 |
1.6521 USD |
2,372.9376 |
1.6640 USD |
1.6150 USD |
1.6260 USD |
1.6550 USD |
| 2022-09-29 |
1.6135 USD |
3,294.4176 |
1.6130 USD |
1.5740 USD |
1.5930 USD |
1.6550 USD |
| 2022-09-28 |
1.6154 USD |
1,374.3828 |
1.5890 USD |
1.5350 USD |
1.5650 USD |
1.6230 USD |
| 2022-09-27 |
1.6080 USD |
2,381.9108 |
1.6020 USD |
1.5570 USD |
1.5770 USD |
1.5890 USD |
| 2022-09-26 |
1.5921 USD |
2,096.2952 |
1.5960 USD |
1.5330 USD |
1.5540 USD |
1.5890 USD |
| 2022-09-25 |
1.5873 USD |
539.4042 |
1.5800 USD |
1.5680 USD |
1.5970 USD |
1.5970 USD |
| 2022-09-24 |
1.5978 USD |
6,266.9149 |
1.6290 USD |
1.5550 USD |
1.5810 USD |
1.5710 USD |
| 2022-09-23 |
1.5788 USD |
3,594.0528 |
1.6160 USD |
1.5100 USD |
1.5430 USD |
1.6470 USD |
| 2022-09-22 |
1.5528 USD |
15,929.4653 |
1.4940 USD |
1.4830 USD |
1.5010 USD |
1.6280 USD |
| 2022-09-21 |
1.4893 USD |
3,863.3047 |
1.4960 USD |
1.4530 USD |
1.4710 USD |
1.4860 USD |
| 2022-09-20 |
1.4812 USD |
2,930.3806 |
1.4940 USD |
1.4640 USD |
1.4920 USD |
1.4940 USD |
| 2022-09-19 |
1.4850 USD |
4,991.5913 |
1.4230 USD |
1.4020 USD |
1.4330 USD |
1.5040 USD |
| 2022-09-18 |
1.4494 USD |
3,592.3141 |
1.6110 USD |
1.3560 USD |
1.4420 USD |
1.4350 USD |
| 2022-09-17 |
1.5797 USD |
1,522.0528 |
1.5330 USD |
1.5330 USD |
1.5580 USD |
1.6060 USD |
| 2022-09-16 |
1.5459 USD |
1,162.2538 |
1.5810 USD |
1.5130 USD |
1.5310 USD |
1.5280 USD |
| 2022-09-15 |
1.6154 USD |
1,825.0783 |
1.6740 USD |
1.5610 USD |
1.5760 USD |
1.5750 USD |
| 2022-09-14 |
1.6806 USD |
2,660.1843 |
1.6700 USD |
1.6270 USD |
1.6460 USD |
1.6670 USD |