Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
4.3905 USD |
29,084.3362 |
3.9750 USD |
3.9690 USD |
4.0580 USD |
4.4990 USD |
| 2022-04-14 |
4.1135 USD |
3,733.3371 |
4.1940 USD |
3.9240 USD |
3.9620 USD |
3.9860 USD |
| 2022-04-13 |
4.1800 USD |
5,319.5153 |
4.1040 USD |
4.0450 USD |
4.0830 USD |
4.1940 USD |
| 2022-04-12 |
4.0991 USD |
15,620.8991 |
3.9520 USD |
3.9030 USD |
3.9620 USD |
4.0790 USD |
| 2022-04-11 |
4.1779 USD |
29,943.0997 |
4.5310 USD |
3.8980 USD |
4.0120 USD |
3.9640 USD |
| 2022-04-10 |
4.7110 USD |
6,068.0916 |
4.7120 USD |
4.5480 USD |
4.5850 USD |
4.5650 USD |
| 2022-04-09 |
4.6618 USD |
10,214.5535 |
4.5660 USD |
4.5470 USD |
4.6160 USD |
4.7040 USD |
| 2022-04-08 |
4.8134 USD |
29,085.8846 |
5.0670 USD |
4.5120 USD |
4.5980 USD |
4.5310 USD |
| 2022-04-07 |
5.1220 USD |
33,215.7626 |
5.5580 USD |
4.8520 USD |
4.9690 USD |
5.0790 USD |
| 2022-04-06 |
5.6888 USD |
47,932.3891 |
5.6440 USD |
5.3930 USD |
5.5550 USD |
5.5630 USD |
| 2022-04-05 |
5.7978 USD |
35,123.3385 |
5.6010 USD |
5.3310 USD |
5.5640 USD |
5.6450 USD |
| 2022-04-04 |
5.5337 USD |
18,178.8675 |
5.4070 USD |
5.2520 USD |
5.4070 USD |
5.6470 USD |
| 2022-04-03 |
5.3083 USD |
7,752.8994 |
5.1600 USD |
5.0600 USD |
5.1840 USD |
5.4130 USD |
| 2022-04-02 |
5.3404 USD |
22,575.3716 |
5.2350 USD |
5.1500 USD |
5.2560 USD |
5.2390 USD |
| 2022-04-01 |
5.1628 USD |
29,591.6378 |
5.1980 USD |
4.9180 USD |
5.0320 USD |
5.2090 USD |
| 2022-03-31 |
5.5620 USD |
21,266.3637 |
5.6320 USD |
5.1140 USD |
5.3020 USD |
5.1920 USD |
| 2022-03-30 |
5.5472 USD |
30,542.5358 |
5.7190 USD |
5.2710 USD |
5.4530 USD |
5.6570 USD |
| 2022-03-29 |
5.7016 USD |
22,457.5023 |
5.5480 USD |
5.5220 USD |
5.6400 USD |
5.6910 USD |
| 2022-03-28 |
5.8715 USD |
37,441.1198 |
5.8400 USD |
5.4420 USD |
5.7360 USD |
5.5450 USD |
| 2022-03-27 |
5.8508 USD |
28,698.0391 |
6.0730 USD |
5.6050 USD |
5.6860 USD |
5.8530 USD |
| 2022-03-26 |
5.8700 USD |
42,669.2019 |
5.3850 USD |
5.1180 USD |
5.2360 USD |
6.0840 USD |
| 2022-03-25 |
5.3704 USD |
24,215.5983 |
5.1180 USD |
5.0790 USD |
5.1160 USD |
5.4130 USD |
| 2022-03-24 |
5.1099 USD |
14,626.7691 |
5.0910 USD |
5.0000 USD |
5.0580 USD |
5.1180 USD |
| 2022-03-23 |
5.0613 USD |
7,816.5262 |
4.9210 USD |
4.8720 USD |
4.9120 USD |
5.0950 USD |
| 2022-03-22 |
5.0660 USD |
23,989.8888 |
4.9200 USD |
4.8610 USD |
4.9580 USD |
4.9630 USD |
| 2022-03-21 |
4.8142 USD |
13,214.9964 |
4.7750 USD |
4.6380 USD |
4.7280 USD |
4.8670 USD |
| 2022-03-20 |
5.0147 USD |
34,876.0173 |
5.0230 USD |
4.7060 USD |
4.7720 USD |
4.7700 USD |
| 2022-03-19 |
5.0867 USD |
19,794.7683 |
4.6190 USD |
4.6030 USD |
4.7140 USD |
4.9850 USD |
| 2022-03-18 |
4.5869 USD |
18,760.4479 |
4.5880 USD |
4.4660 USD |
4.5070 USD |
4.6210 USD |
| 2022-03-17 |
4.6738 USD |
38,818.3087 |
4.7520 USD |
4.5770 USD |
4.6290 USD |
4.6080 USD |
| 2022-03-16 |
4.6247 USD |
14,398.1801 |
4.6870 USD |
4.4380 USD |
4.4990 USD |
4.7300 USD |
| 2022-03-15 |
4.7111 USD |
22,050.7618 |
4.7750 USD |
4.5650 USD |
4.6060 USD |
4.7180 USD |
| 2022-03-14 |
4.7136 USD |
49,733.9070 |
4.8480 USD |
4.5930 USD |
4.6650 USD |
4.7290 USD |
| 2022-03-13 |
5.1947 USD |
260,499.1112 |
5.0110 USD |
4.8240 USD |
4.9250 USD |
4.8350 USD |
| 2022-03-12 |
4.9547 USD |
17,354.1568 |
4.7740 USD |
4.7620 USD |
4.8400 USD |
5.0780 USD |
| 2022-03-11 |
4.8840 USD |
25,595.2014 |
5.2020 USD |
4.7190 USD |
4.8100 USD |
4.7720 USD |
| 2022-03-10 |
5.0683 USD |
22,910.4741 |
5.4410 USD |
4.8240 USD |
4.9730 USD |
5.0920 USD |
| 2022-03-09 |
5.5558 USD |
40,907.6240 |
5.2420 USD |
5.2280 USD |
5.3150 USD |
5.4410 USD |
| 2022-03-08 |
5.4505 USD |
42,591.2332 |
5.3250 USD |
5.1120 USD |
5.1540 USD |
5.2280 USD |
| 2022-03-07 |
5.5389 USD |
52,479.7556 |
5.5500 USD |
5.1960 USD |
5.3000 USD |
5.4430 USD |
| 2022-03-06 |
5.9346 USD |
73,574.0120 |
6.5130 USD |
5.5130 USD |
5.6500 USD |
5.5720 USD |
| 2022-03-05 |
6.3232 USD |
13,545.7735 |
6.3020 USD |
6.1350 USD |
6.2160 USD |
6.5240 USD |
| 2022-03-04 |
6.6140 USD |
53,976.6410 |
7.3020 USD |
6.0780 USD |
6.2800 USD |
6.2440 USD |
| 2022-03-03 |
7.4457 USD |
34,572.7882 |
7.3140 USD |
7.0380 USD |
7.1080 USD |
7.4010 USD |
| 2022-03-02 |
7.6536 USD |
29,114.6657 |
8.0790 USD |
7.2300 USD |
7.3160 USD |
7.2660 USD |
| 2022-03-01 |
8.0028 USD |
51,678.0781 |
7.5480 USD |
7.4130 USD |
7.6090 USD |
8.1300 USD |
| 2022-02-28 |
6.9892 USD |
52,958.5455 |
6.5920 USD |
6.2900 USD |
6.4430 USD |
7.5010 USD |
| 2022-02-27 |
6.6227 USD |
41,303.2874 |
6.5140 USD |
6.1340 USD |
6.2610 USD |
6.8020 USD |
| 2022-02-26 |
6.7566 USD |
47,624.9402 |
7.0790 USD |
6.3860 USD |
6.5180 USD |
6.4860 USD |
| 2022-02-25 |
7.0283 USD |
88,515.5964 |
6.9380 USD |
6.6300 USD |
6.8180 USD |
7.1660 USD |