Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
6.1135 USD |
154,208.0730 |
6.2930 USD |
5.3360 USD |
5.7560 USD |
7.0670 USD |
| 2022-02-23 |
6.9907 USD |
101,749.6586 |
5.9730 USD |
5.9500 USD |
6.4780 USD |
6.3710 USD |
| 2022-02-22 |
5.6013 USD |
48,269.0967 |
5.7300 USD |
5.1880 USD |
5.3280 USD |
6.0180 USD |
| 2022-02-21 |
6.3826 USD |
75,002.3144 |
6.9600 USD |
5.6310 USD |
5.9140 USD |
5.6380 USD |
| 2022-02-20 |
7.9522 USD |
111,203.4952 |
7.4630 USD |
6.4950 USD |
6.8190 USD |
6.9220 USD |
| 2022-02-19 |
8.0043 USD |
280,110.0425 |
6.0050 USD |
5.9830 USD |
6.4000 USD |
7.3550 USD |
| 2022-02-18 |
5.6672 USD |
122,450.3730 |
4.9970 USD |
4.8540 USD |
4.9970 USD |
5.9250 USD |
| 2022-02-17 |
5.0598 USD |
77,377.7192 |
4.6000 USD |
4.5540 USD |
4.6100 USD |
4.9790 USD |
| 2022-02-16 |
4.5714 USD |
19,721.9620 |
4.6490 USD |
4.4010 USD |
4.4670 USD |
4.6670 USD |
| 2022-02-15 |
4.5291 USD |
28,916.5256 |
4.3650 USD |
4.3080 USD |
4.3750 USD |
4.6000 USD |
| 2022-02-14 |
4.3365 USD |
79,376.9024 |
4.5690 USD |
4.1620 USD |
4.2560 USD |
4.3470 USD |
| 2022-02-13 |
4.6655 USD |
89,221.4301 |
4.0890 USD |
4.0640 USD |
4.1440 USD |
4.6260 USD |
| 2022-02-12 |
4.0418 USD |
25,769.1150 |
3.9530 USD |
3.8720 USD |
3.9230 USD |
4.0280 USD |
| 2022-02-11 |
4.2470 USD |
68,477.2559 |
4.4510 USD |
3.8770 USD |
3.8800 USD |
3.8770 USD |
| 2022-02-10 |
4.4315 USD |
128,048.7127 |
4.0290 USD |
3.9720 USD |
4.0070 USD |
4.4650 USD |
| 2022-02-09 |
4.1203 USD |
52,731.1836 |
3.8460 USD |
3.6990 USD |
3.7430 USD |
4.0660 USD |
| 2022-02-08 |
3.8492 USD |
44,827.8873 |
3.8150 USD |
3.6520 USD |
3.7100 USD |
3.8180 USD |
| 2022-02-07 |
3.7670 USD |
11,277.5693 |
3.6470 USD |
3.6010 USD |
3.6270 USD |
3.8150 USD |
| 2022-02-06 |
3.6677 USD |
19,395.3322 |
3.5730 USD |
3.5730 USD |
3.6050 USD |
3.6010 USD |
| 2022-02-05 |
3.5921 USD |
24,358.5557 |
3.5680 USD |
3.4620 USD |
3.5570 USD |
3.5780 USD |
| 2022-02-04 |
3.4732 USD |
19,086.4434 |
3.3800 USD |
3.3660 USD |
3.4090 USD |
3.5470 USD |
| 2022-02-03 |
3.3433 USD |
30,281.9574 |
3.4050 USD |
3.2360 USD |
3.2750 USD |
3.3800 USD |
| 2022-02-02 |
3.5566 USD |
52,248.6909 |
3.5780 USD |
3.3720 USD |
3.4040 USD |
3.3880 USD |
| 2022-02-01 |
3.5243 USD |
38,594.5499 |
3.4120 USD |
3.4040 USD |
3.4410 USD |
3.6310 USD |
| 2022-01-31 |
3.4233 USD |
99,034.7906 |
3.6480 USD |
3.3310 USD |
3.3870 USD |
3.4290 USD |
| 2022-01-30 |
3.6797 USD |
15,471.4624 |
3.6780 USD |
3.5580 USD |
3.5980 USD |
3.6350 USD |
| 2022-01-29 |
3.8101 USD |
26,479.7486 |
3.7730 USD |
3.6450 USD |
3.6670 USD |
3.6590 USD |
| 2022-01-28 |
3.8044 USD |
23,850.6303 |
3.9510 USD |
3.6340 USD |
3.7190 USD |
3.7500 USD |
| 2022-01-27 |
3.6442 USD |
35,209.3640 |
3.7730 USD |
3.4800 USD |
3.5940 USD |
3.8100 USD |
| 2022-01-26 |
3.8149 USD |
109,256.5617 |
3.7950 USD |
3.6090 USD |
3.7110 USD |
3.7230 USD |
| 2022-01-25 |
3.8274 USD |
53,292.3080 |
3.9310 USD |
3.6630 USD |
3.7210 USD |
3.7150 USD |
| 2022-01-24 |
3.8766 USD |
177,224.2343 |
4.3780 USD |
3.5120 USD |
3.6420 USD |
3.9520 USD |
| 2022-01-23 |
4.5331 USD |
258,069.5315 |
4.8230 USD |
4.2230 USD |
4.4060 USD |
4.3840 USD |
| 2022-01-22 |
5.9745 USD |
376,039.1492 |
4.6880 USD |
4.5740 USD |
4.8210 USD |
5.0070 USD |
| 2022-01-21 |
4.7675 USD |
246,799.9809 |
4.1780 USD |
3.9920 USD |
4.1920 USD |
4.4810 USD |
| 2022-01-20 |
4.3475 USD |
61,096.7899 |
4.3260 USD |
4.1230 USD |
4.2110 USD |
4.1950 USD |
| 2022-01-19 |
4.4211 USD |
39,449.1283 |
4.6200 USD |
4.0250 USD |
4.1130 USD |
4.2770 USD |
| 2022-01-18 |
4.3443 USD |
62,996.5748 |
3.9870 USD |
3.9000 USD |
3.9350 USD |
4.4460 USD |
| 2022-01-17 |
4.1751 USD |
39,555.5824 |
4.7930 USD |
3.8470 USD |
3.9950 USD |
3.9910 USD |
| 2022-01-16 |
4.9660 USD |
85,453.2967 |
5.0950 USD |
4.4470 USD |
4.5520 USD |
4.7400 USD |
| 2022-01-15 |
4.6063 USD |
219,432.8563 |
3.8990 USD |
3.7790 USD |
3.9040 USD |
5.0040 USD |
| 2022-01-14 |
3.6643 USD |
70,802.0314 |
3.6370 USD |
3.5610 USD |
3.6030 USD |
3.9040 USD |
| 2022-01-13 |
3.7891 USD |
60,782.0554 |
3.7880 USD |
3.6160 USD |
3.6520 USD |
3.6810 USD |
| 2022-01-12 |
3.7233 USD |
23,743.0403 |
3.5530 USD |
3.5420 USD |
3.6160 USD |
3.7510 USD |
| 2022-01-11 |
3.5638 USD |
30,243.9177 |
3.5620 USD |
3.4710 USD |
3.5140 USD |
3.5530 USD |
| 2022-01-10 |
3.6312 USD |
26,098.2707 |
3.8300 USD |
3.4590 USD |
3.5220 USD |
3.5550 USD |
| 2022-01-09 |
3.8661 USD |
10,308.3220 |
3.8170 USD |
3.6850 USD |
3.7080 USD |
3.8620 USD |
| 2022-01-08 |
3.9237 USD |
32,786.2259 |
3.7930 USD |
3.7100 USD |
3.7610 USD |
3.8110 USD |
| 2022-01-07 |
3.8706 USD |
33,588.0071 |
4.0050 USD |
3.7370 USD |
3.7890 USD |
3.8040 USD |
| 2022-01-06 |
3.7833 USD |
26,073.0410 |
4.1460 USD |
3.6430 USD |
3.7390 USD |
3.9760 USD |