Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
4.0955 USD |
28,798.5790 |
4.1340 USD |
3.8310 USD |
3.9130 USD |
4.1340 USD |
| 2022-01-04 |
4.1867 USD |
12,393.0148 |
4.1450 USD |
4.0710 USD |
4.0860 USD |
4.1470 USD |
| 2022-01-03 |
4.1574 USD |
31,403.0627 |
4.3240 USD |
4.0730 USD |
4.1210 USD |
4.1450 USD |
| 2022-01-02 |
4.4329 USD |
34,790.1720 |
4.3720 USD |
4.3270 USD |
4.3540 USD |
4.3270 USD |
| 2022-01-01 |
4.2943 USD |
25,052.2879 |
4.2140 USD |
4.2140 USD |
4.2490 USD |
4.3450 USD |
| 2021-12-31 |
4.3273 USD |
33,018.2232 |
4.4110 USD |
4.1900 USD |
4.2080 USD |
4.2080 USD |
| 2021-12-30 |
4.4443 USD |
9,142.7838 |
4.4910 USD |
4.4000 USD |
4.4250 USD |
4.4250 USD |
| 2021-12-29 |
4.5734 USD |
3,499.3909 |
4.5590 USD |
4.5020 USD |
4.5180 USD |
4.5210 USD |
| 2021-12-28 |
4.7213 USD |
17,709.8312 |
5.1350 USD |
4.5440 USD |
4.5650 USD |
4.5550 USD |
| 2021-12-27 |
4.9374 USD |
11,082.5056 |
4.7960 USD |
4.7930 USD |
4.8160 USD |
5.1300 USD |
| 2021-12-26 |
4.8065 USD |
18,225.1416 |
4.9180 USD |
4.7030 USD |
4.7230 USD |
4.7960 USD |
| 2021-12-25 |
4.8749 USD |
14,210.1595 |
4.8390 USD |
4.7500 USD |
4.8270 USD |
4.9250 USD |
| 2021-12-24 |
5.0118 USD |
41,541.8887 |
5.1900 USD |
4.7990 USD |
4.8390 USD |
4.8390 USD |
| 2021-12-23 |
5.0834 USD |
50,072.0702 |
5.0750 USD |
4.9440 USD |
4.9920 USD |
5.3230 USD |
| 2021-12-22 |
4.9976 USD |
18,862.0090 |
4.9470 USD |
4.7920 USD |
4.8570 USD |
5.0750 USD |
| 2021-12-21 |
4.9826 USD |
33,871.8694 |
4.6900 USD |
4.6900 USD |
4.8420 USD |
5.0180 USD |
| 2021-12-20 |
4.5399 USD |
24,951.8976 |
4.2450 USD |
4.1770 USD |
4.2610 USD |
4.6420 USD |
| 2021-12-19 |
4.3364 USD |
30,914.6817 |
4.2500 USD |
4.1890 USD |
4.2560 USD |
4.2450 USD |
| 2021-12-18 |
4.2341 USD |
18,958.1200 |
4.2810 USD |
4.1000 USD |
4.1750 USD |
4.2500 USD |
| 2021-12-17 |
4.2870 USD |
39,905.1246 |
4.4870 USD |
3.9970 USD |
4.0470 USD |
4.2360 USD |
| 2021-12-16 |
4.2225 USD |
23,774.7929 |
4.1630 USD |
3.9970 USD |
4.0430 USD |
4.7130 USD |
| 2021-12-15 |
3.9068 USD |
70,702.9788 |
3.7620 USD |
3.6880 USD |
3.7210 USD |
4.1680 USD |
| 2021-12-14 |
3.8504 USD |
42,071.1808 |
3.9670 USD |
3.6270 USD |
3.7080 USD |
3.7080 USD |
| 2021-12-13 |
3.9469 USD |
43,643.0178 |
4.2690 USD |
3.7150 USD |
3.8680 USD |
3.9770 USD |
| 2021-12-12 |
4.3544 USD |
48,352.9172 |
4.5490 USD |
4.1420 USD |
4.1900 USD |
4.2690 USD |
| 2021-12-11 |
4.3862 USD |
76,817.1667 |
4.5760 USD |
4.2060 USD |
4.3300 USD |
4.5460 USD |
| 2021-12-10 |
5.3363 USD |
92,952.8474 |
5.0770 USD |
4.5200 USD |
4.5800 USD |
4.5990 USD |
| 2021-12-09 |
4.7284 USD |
188,982.8276 |
4.5720 USD |
4.1310 USD |
4.3640 USD |
4.8820 USD |
| 2021-12-08 |
4.2877 USD |
194,301.1704 |
3.6380 USD |
3.4940 USD |
3.5190 USD |
4.6030 USD |
| 2021-12-07 |
4.0256 USD |
41,485.6843 |
3.7580 USD |
3.6400 USD |
3.7700 USD |
3.6400 USD |
| 2021-12-06 |
3.5487 USD |
45,798.5224 |
3.8530 USD |
3.3660 USD |
3.4650 USD |
3.7490 USD |
| 2021-12-05 |
4.0792 USD |
20,974.0535 |
4.1510 USD |
3.8500 USD |
3.9070 USD |
3.8530 USD |
| 2021-12-04 |
3.9676 USD |
60,734.9061 |
4.2200 USD |
3.6370 USD |
3.8400 USD |
4.1720 USD |
| 2021-12-03 |
4.4208 USD |
29,172.9839 |
4.5930 USD |
4.1640 USD |
4.1870 USD |
4.1870 USD |
| 2021-12-02 |
4.6377 USD |
15,581.9728 |
4.7550 USD |
4.5440 USD |
4.5930 USD |
4.5930 USD |
| 2021-12-01 |
4.8661 USD |
40,289.6010 |
4.9450 USD |
4.6640 USD |
4.6970 USD |
4.7410 USD |
| 2021-11-30 |
4.9488 USD |
29,628.1418 |
4.9820 USD |
4.7920 USD |
4.8350 USD |
4.9470 USD |
| 2021-11-29 |
4.8836 USD |
39,097.0697 |
4.8270 USD |
4.7470 USD |
4.7880 USD |
4.9740 USD |
| 2021-11-28 |
4.6921 USD |
16,724.4608 |
4.8930 USD |
4.5580 USD |
4.6010 USD |
4.7080 USD |
| 2021-11-27 |
4.8448 USD |
27,514.9993 |
4.7960 USD |
4.6350 USD |
4.6910 USD |
4.9080 USD |
| 2021-11-26 |
4.6746 USD |
46,292.9251 |
4.9980 USD |
4.4220 USD |
4.4880 USD |
4.7960 USD |
| 2021-11-25 |
5.1111 USD |
38,358.0071 |
5.3780 USD |
4.6810 USD |
4.9600 USD |
4.9810 USD |
| 2021-11-24 |
5.1838 USD |
42,836.5511 |
5.2810 USD |
5.0860 USD |
5.1100 USD |
5.2760 USD |
| 2021-11-23 |
5.3878 USD |
29,634.7465 |
5.4760 USD |
5.1220 USD |
5.2380 USD |
5.2790 USD |
| 2021-11-22 |
5.6065 USD |
24,814.4715 |
6.0350 USD |
5.3850 USD |
5.4620 USD |
5.4570 USD |
| 2021-11-21 |
6.0514 USD |
10,575.5790 |
6.1320 USD |
5.8920 USD |
5.9300 USD |
6.0830 USD |
| 2021-11-20 |
6.2064 USD |
26,542.2567 |
6.1960 USD |
5.9900 USD |
6.0250 USD |
6.1100 USD |
| 2021-11-19 |
5.7784 USD |
49,914.0657 |
5.7720 USD |
5.4810 USD |
5.6090 USD |
6.1970 USD |
| 2021-11-18 |
5.9149 USD |
41,668.7847 |
6.1450 USD |
5.6000 USD |
5.6700 USD |
5.7160 USD |
| 2021-11-17 |
6.1118 USD |
58,617.9901 |
5.9940 USD |
5.6910 USD |
5.7450 USD |
6.1450 USD |