Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
1.4983 USD |
2,902.7034 |
1.4920 USD |
1.4650 USD |
1.4840 USD |
1.5220 USD |
| 2022-06-04 |
1.4978 USD |
1,532.9755 |
1.4940 USD |
1.4670 USD |
1.4900 USD |
1.4860 USD |
| 2022-06-03 |
1.5487 USD |
5,378.5924 |
1.6230 USD |
1.4810 USD |
1.4920 USD |
1.4950 USD |
| 2022-06-02 |
1.6114 USD |
3,673.0894 |
1.6210 USD |
1.5590 USD |
1.5920 USD |
1.6250 USD |
| 2022-06-01 |
1.6935 USD |
5,146.3919 |
1.8320 USD |
1.5800 USD |
1.6170 USD |
1.6340 USD |
| 2022-05-31 |
1.7719 USD |
31,854.9131 |
1.7810 USD |
1.7120 USD |
1.7500 USD |
1.8320 USD |
| 2022-05-30 |
1.7080 USD |
12,230.8756 |
1.6320 USD |
1.6320 USD |
1.6690 USD |
1.7820 USD |
| 2022-05-29 |
1.6033 USD |
6,092.1732 |
1.5810 USD |
1.5000 USD |
1.5330 USD |
1.6400 USD |
| 2022-05-28 |
1.5531 USD |
4,663.9919 |
1.5200 USD |
1.4810 USD |
1.5190 USD |
1.5800 USD |
| 2022-05-27 |
1.5235 USD |
18,502.9386 |
1.5320 USD |
1.4310 USD |
1.4700 USD |
1.5190 USD |
| 2022-05-26 |
1.5965 USD |
15,545.0757 |
1.7290 USD |
1.4840 USD |
1.5340 USD |
1.5370 USD |
| 2022-05-25 |
1.7260 USD |
36,683.2844 |
1.7220 USD |
1.6500 USD |
1.7160 USD |
1.7100 USD |
| 2022-05-24 |
1.7361 USD |
22,370.8052 |
1.8070 USD |
1.6500 USD |
1.6900 USD |
1.7570 USD |
| 2022-05-23 |
1.9888 USD |
10,786.7562 |
1.9150 USD |
1.8070 USD |
1.8140 USD |
1.8070 USD |
| 2022-05-22 |
1.9030 USD |
8,614.6052 |
1.9880 USD |
1.8700 USD |
1.8940 USD |
1.9310 USD |
| 2022-05-21 |
1.8567 USD |
7,860.2633 |
1.7740 USD |
1.7450 USD |
1.7720 USD |
1.9770 USD |
| 2022-05-20 |
1.8603 USD |
13,850.8825 |
1.9130 USD |
1.7020 USD |
1.7380 USD |
1.7920 USD |
| 2022-05-19 |
1.8006 USD |
3,818.7585 |
1.6890 USD |
1.6000 USD |
1.6640 USD |
1.8470 USD |
| 2022-05-18 |
1.8364 USD |
17,085.4868 |
1.9070 USD |
1.6810 USD |
1.7310 USD |
1.7370 USD |
| 2022-05-17 |
1.9171 USD |
7,546.3523 |
1.8120 USD |
1.7380 USD |
1.8160 USD |
1.9070 USD |
| 2022-05-16 |
1.7803 USD |
17,542.2247 |
1.9150 USD |
1.7050 USD |
1.7390 USD |
1.8130 USD |
| 2022-05-15 |
1.8035 USD |
8,230.8304 |
1.8580 USD |
1.7180 USD |
1.7480 USD |
1.9210 USD |
| 2022-05-14 |
1.6188 USD |
17,382.8554 |
1.6560 USD |
1.5000 USD |
1.5660 USD |
1.7840 USD |
| 2022-05-13 |
1.7367 USD |
19,324.0846 |
1.4590 USD |
1.4290 USD |
1.5170 USD |
1.6940 USD |
| 2022-05-12 |
1.4342 USD |
64,089.4252 |
1.6080 USD |
1.1950 USD |
1.3410 USD |
1.4870 USD |
| 2022-05-11 |
1.8468 USD |
56,657.0554 |
2.3790 USD |
1.5110 USD |
1.6570 USD |
1.5980 USD |
| 2022-05-10 |
2.3755 USD |
21,411.4432 |
2.3000 USD |
2.1990 USD |
2.3540 USD |
2.3570 USD |
| 2022-05-09 |
2.7463 USD |
34,782.4083 |
3.1690 USD |
2.4160 USD |
2.4970 USD |
2.4490 USD |
| 2022-05-08 |
3.1511 USD |
11,674.3156 |
3.1220 USD |
3.0490 USD |
3.1080 USD |
3.1690 USD |
| 2022-05-07 |
3.1940 USD |
3,990.7411 |
3.2750 USD |
3.0330 USD |
3.1130 USD |
3.1130 USD |
| 2022-05-06 |
3.2321 USD |
5,725.3358 |
3.2580 USD |
3.1070 USD |
3.2110 USD |
3.3030 USD |
| 2022-05-05 |
3.2855 USD |
15,009.3188 |
3.6450 USD |
3.1340 USD |
3.2300 USD |
3.2660 USD |
| 2022-05-04 |
3.4523 USD |
21,335.6652 |
3.3990 USD |
3.3320 USD |
3.3510 USD |
3.5740 USD |
| 2022-05-03 |
3.3976 USD |
28,203.8158 |
3.2170 USD |
3.2170 USD |
3.3050 USD |
3.3530 USD |
| 2022-05-02 |
3.2387 USD |
22,605.9309 |
3.3090 USD |
3.1600 USD |
3.1820 USD |
3.2220 USD |
| 2022-05-01 |
3.2409 USD |
21,166.0550 |
3.3330 USD |
3.1230 USD |
3.1820 USD |
3.2960 USD |
| 2022-04-30 |
3.6965 USD |
10,114.9767 |
3.7510 USD |
3.4480 USD |
3.6000 USD |
3.4490 USD |
| 2022-04-29 |
3.9053 USD |
13,190.3344 |
3.9700 USD |
3.7500 USD |
3.7600 USD |
3.7540 USD |
| 2022-04-28 |
4.0301 USD |
11,997.1849 |
4.0450 USD |
3.9220 USD |
3.9930 USD |
3.9830 USD |
| 2022-04-27 |
3.9990 USD |
8,487.1918 |
3.8860 USD |
3.8660 USD |
3.9320 USD |
4.0380 USD |
| 2022-04-26 |
4.0602 USD |
22,624.3767 |
4.2200 USD |
3.8010 USD |
3.9240 USD |
3.9080 USD |
| 2022-04-25 |
4.0900 USD |
29,770.9511 |
4.2480 USD |
3.8990 USD |
3.9650 USD |
4.2140 USD |
| 2022-04-24 |
4.3119 USD |
10,491.2880 |
4.3410 USD |
4.2230 USD |
4.2670 USD |
4.2670 USD |
| 2022-04-23 |
4.4381 USD |
12,637.6386 |
4.4240 USD |
4.3320 USD |
4.4310 USD |
4.3490 USD |
| 2022-04-22 |
4.4563 USD |
26,377.6760 |
4.5070 USD |
4.3160 USD |
4.3640 USD |
4.4040 USD |
| 2022-04-21 |
5.1199 USD |
34,410.8032 |
5.2720 USD |
4.4370 USD |
4.5670 USD |
4.5330 USD |
| 2022-04-20 |
4.9964 USD |
46,301.3851 |
4.6020 USD |
4.5730 USD |
4.6450 USD |
5.3420 USD |
| 2022-04-19 |
4.4534 USD |
10,589.8482 |
4.2860 USD |
4.2000 USD |
4.2260 USD |
4.6160 USD |
| 2022-04-18 |
4.2367 USD |
41,159.7541 |
4.2160 USD |
3.9860 USD |
4.0210 USD |
4.3060 USD |
| 2022-04-17 |
4.4359 USD |
6,720.9089 |
4.5040 USD |
4.2480 USD |
4.3330 USD |
4.2660 USD |