Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.5270 USD |
1,121.3275 |
1.4400 USD |
1.4220 USD |
1.4400 USD |
1.5270 USD |
| 2023-12-06 |
1.4420 USD |
3,856.8366 |
1.5300 USD |
1.4500 USD |
1.4500 USD |
1.4710 USD |
| 2023-12-05 |
1.5300 USD |
7,141.8896 |
1.5240 USD |
1.4500 USD |
1.4500 USD |
1.5030 USD |
| 2023-12-04 |
1.5020 USD |
4,581.0668 |
1.5310 USD |
1.4660 USD |
1.4750 USD |
1.4960 USD |
| 2023-12-03 |
1.5330 USD |
58.4679 |
1.5450 USD |
1.5140 USD |
1.5140 USD |
1.5140 USD |
| 2023-12-02 |
1.5450 USD |
1,665.7320 |
1.4740 USD |
1.4740 USD |
1.5070 USD |
1.5450 USD |
| 2023-12-01 |
1.4740 USD |
581.3787 |
1.4360 USD |
1.4190 USD |
1.4360 USD |
1.4740 USD |
| 2023-11-30 |
1.4360 USD |
1,978.1572 |
1.4380 USD |
1.4280 USD |
1.4280 USD |
1.4360 USD |
| 2023-11-29 |
1.4380 USD |
3,752.0944 |
1.4710 USD |
1.4360 USD |
1.4390 USD |
1.4390 USD |
| 2023-11-28 |
1.4680 USD |
3,883.9699 |
1.4000 USD |
1.3360 USD |
1.3630 USD |
1.4780 USD |
| 2023-11-27 |
1.4000 USD |
944.7640 |
1.4380 USD |
1.3970 USD |
1.4000 USD |
1.4000 USD |
| 2023-11-26 |
1.4380 USD |
372.8583 |
1.4320 USD |
1.4320 USD |
1.4380 USD |
1.4380 USD |
| 2023-11-25 |
1.4320 USD |
15,020.0225 |
1.4380 USD |
1.4290 USD |
1.4320 USD |
1.4320 USD |
| 2023-11-24 |
1.4380 USD |
2,946.1940 |
1.3880 USD |
1.3880 USD |
1.3880 USD |
1.4380 USD |
| 2023-11-23 |
1.3880 USD |
2,200.7256 |
1.3800 USD |
1.3800 USD |
1.3800 USD |
1.3880 USD |
| 2023-11-22 |
1.3800 USD |
1,374.8172 |
1.2940 USD |
1.2940 USD |
1.3020 USD |
1.3800 USD |
| 2023-11-21 |
1.3060 USD |
6,161.7163 |
1.4490 USD |
1.3240 USD |
1.3410 USD |
1.3300 USD |
| 2023-11-20 |
1.4610 USD |
5,072.8261 |
1.4700 USD |
1.4110 USD |
1.4640 USD |
1.4610 USD |
| 2023-11-19 |
1.4700 USD |
210.1155 |
1.3810 USD |
1.3810 USD |
1.3810 USD |
1.4700 USD |
| 2023-11-18 |
1.3810 USD |
2,873.0640 |
1.4370 USD |
1.3710 USD |
1.3710 USD |
1.3810 USD |
| 2023-11-17 |
1.4370 USD |
2,378.8432 |
1.4380 USD |
1.3880 USD |
1.3970 USD |
1.4370 USD |
| 2023-11-16 |
1.4570 USD |
1,700.7069 |
1.5260 USD |
1.4550 USD |
1.4550 USD |
1.4570 USD |
| 2023-11-15 |
1.5260 USD |
849.0412 |
1.4090 USD |
1.4090 USD |
1.4620 USD |
1.5260 USD |
| 2023-11-14 |
1.4090 USD |
3,758.8904 |
1.4920 USD |
1.4090 USD |
1.4090 USD |
1.4090 USD |
| 2023-11-13 |
1.4920 USD |
2,786.4243 |
1.6140 USD |
1.4760 USD |
1.4760 USD |
1.4760 USD |
| 2023-11-12 |
1.6140 USD |
1,533.4893 |
1.5940 USD |
1.5080 USD |
1.5240 USD |
1.6140 USD |
| 2023-11-11 |
1.5940 USD |
2,872.4599 |
1.5660 USD |
1.4940 USD |
1.5570 USD |
1.5940 USD |
| 2023-11-10 |
1.5660 USD |
849.4049 |
1.5080 USD |
1.4370 USD |
1.4660 USD |
1.5660 USD |
| 2023-11-09 |
1.4850 USD |
3,646.5636 |
1.5540 USD |
1.3840 USD |
1.4830 USD |
1.4830 USD |
| 2023-11-08 |
1.5330 USD |
12,398.8233 |
1.5530 USD |
1.5090 USD |
1.5100 USD |
1.5330 USD |
| 2023-11-07 |
1.5520 USD |
13,170.9232 |
1.3520 USD |
1.3520 USD |
1.4780 USD |
1.5520 USD |
| 2023-11-06 |
1.3520 USD |
1,431.0278 |
1.3330 USD |
1.2950 USD |
1.2950 USD |
1.3520 USD |
| 2023-11-05 |
1.3330 USD |
1,054.4050 |
1.3150 USD |
1.3150 USD |
1.3150 USD |
1.3330 USD |
| 2023-11-04 |
1.3150 USD |
455.0393 |
1.3490 USD |
1.2930 USD |
1.2930 USD |
1.3150 USD |
| 2023-11-03 |
1.3490 USD |
3,757.6354 |
1.3150 USD |
1.2500 USD |
1.2900 USD |
1.3490 USD |
| 2023-11-02 |
1.3150 USD |
1,875.1266 |
1.3990 USD |
1.3140 USD |
1.3140 USD |
1.3150 USD |
| 2023-11-01 |
1.4540 USD |
6,650.1282 |
1.2170 USD |
1.2170 USD |
1.2170 USD |
1.4160 USD |
| 2023-10-31 |
1.2610 USD |
1,004.5564 |
1.2880 USD |
1.2130 USD |
1.2130 USD |
1.2590 USD |
| 2023-10-30 |
1.2880 USD |
1,341.1966 |
1.2790 USD |
1.2780 USD |
1.2780 USD |
1.2880 USD |
| 2023-10-29 |
1.2790 USD |
4,849.5953 |
1.2130 USD |
1.2130 USD |
1.2130 USD |
1.2790 USD |
| 2023-10-28 |
1.2130 USD |
172.7563 |
1.1980 USD |
1.1970 USD |
1.1970 USD |
1.2130 USD |
| 2023-10-27 |
1.2110 USD |
541.8068 |
1.2360 USD |
1.2010 USD |
1.2010 USD |
1.2110 USD |
| 2023-10-26 |
1.1970 USD |
1,433.0972 |
1.2140 USD |
1.1830 USD |
1.1830 USD |
1.1970 USD |
| 2023-10-25 |
1.2140 USD |
1,028.2782 |
1.1850 USD |
1.1850 USD |
1.1850 USD |
1.2140 USD |
| 2023-10-24 |
1.1850 USD |
5,326.8793 |
1.1510 USD |
1.1190 USD |
1.1280 USD |
1.1850 USD |
| 2023-10-23 |
1.1420 USD |
2,670.8198 |
1.0670 USD |
1.0670 USD |
1.0670 USD |
1.0990 USD |
| 2023-10-22 |
1.0950 USD |
94.7803 |
1.0730 USD |
1.0540 USD |
1.0540 USD |
1.0950 USD |
| 2023-10-21 |
1.0730 USD |
569.6128 |
1.0200 USD |
1.0040 USD |
1.0040 USD |
1.0730 USD |
| 2023-10-20 |
1.0200 USD |
1,187.2124 |
0.9950 USD |
0.9950 USD |
0.9950 USD |
1.0200 USD |
| 2023-10-19 |
0.9950 USD |
2,583.3453 |
1.0130 USD |
0.9910 USD |
0.9950 USD |
0.9950 USD |