Crypto exchange Gemini
Market [unlinked] / [unlinked]
Identifier on Gemini: opgusdperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.9208 | 12,709.2000 | 1.8982 | 1.8982 | 1.9208 | 1.9208 |
| 2025-01-07 | 1.8982 | 12,680.1000 | 2.1080 | 1.8982 | 1.9093 | 1.8982 |
| 2025-01-06 | 2.1032 | 57,988.7000 | 2.1109 | 2.0641 | 2.0880 | 2.1032 |
| 2025-01-05 | 2.1109 | 2,005.2000 | 2.0591 | 2.0350 | 2.0350 | 2.0643 |
| 2025-01-04 | 2.0591 | 3,066.9000 | 2.0006 | 2.0000 | 2.0006 | 2.0591 |
| 2025-01-03 | 2.0006 | 2,815.4000 | 1.8653 | 1.8429 | 1.8432 | 2.0006 |
| 2025-01-02 | 1.8653 | 2,601.3000 | 1.8197 | 1.8197 | 1.8197 | 1.8653 |
| 2025-01-01 | 1.8212 | 1,242.2000 | 1.7487 | 1.7487 | 1.7758 | 1.8212 |
| 2024-12-31 | 1.7919 | 3,308.9000 | 1.8284 | 1.7738 | 1.7738 | 1.7919 |
| 2024-12-30 | 1.8284 | 7,616.0000 | 1.8018 | 1.7650 | 1.7748 | 1.8284 |
| 2024-12-29 | 1.8243 | 736.4000 | 1.8763 | 1.8243 | 1.8243 | 1.8243 |
| 2024-12-28 | 1.8763 | 1,456.6000 | 1.8570 | 1.8215 | 1.8331 | 1.8763 |
| 2024-12-27 | 1.8570 | 15,266.3000 | 1.7770 | 1.7770 | 1.7770 | 1.8570 |
| 2024-12-26 | 1.7770 | 2,763.6000 | 1.9051 | 1.7770 | 1.7770 | 1.7770 |
| 2024-12-25 | 1.9051 | 1,153.6000 | 1.9271 | 1.9051 | 1.9051 | 1.9051 |
| 2024-12-24 | 1.9271 | 2,769.8000 | 1.9267 | 1.8670 | 1.8904 | 1.9271 |
| 2024-12-23 | 1.8127 | 3,012.7000 | 1.7574 | 1.7091 | 1.7091 | 1.8127 |
| 2024-12-22 | 1.7545 | 4,437.0000 | 1.7334 | 1.7298 | 1.7298 | 1.7300 |
| 2024-12-21 | 1.7334 | 3,590.8000 | 1.8884 | 1.7386 | 1.7434 | 1.7434 |
| 2024-12-20 | 1.8884 | 9,687.4000 | 1.9500 | 1.6258 | 1.7170 | 1.8536 |
| 2024-12-19 | 1.9500 | 18,509.8000 | 2.1575 | 1.8625 | 1.8739 | 1.9500 |
| 2024-12-18 | 2.1987 | 2,655.7000 | 2.3327 | 2.1877 | 2.1987 | 2.1987 |
| 2024-12-17 | 2.3793 | 3,685.2000 | 2.5031 | 2.3656 | 2.3656 | 2.3793 |
| 2024-12-16 | 2.5622 | 5,143.7000 | 2.5461 | 2.5036 | 2.5036 | 2.5622 |
| 2024-12-15 | 2.4576 | 2,546.6000 | 2.4303 | 2.4303 | 2.4303 | 2.4576 |
| 2024-12-14 | 2.4303 | 3,344.2000 | 2.5465 | 2.3811 | 2.4061 | 2.4303 |
| 2024-12-13 | 2.5465 | 4,570.4000 | 2.5349 | 2.5322 | 2.5322 | 2.5465 |
| 2024-12-12 | 2.5554 | 10,221.6000 | 2.3479 | 2.3381 | 2.3381 | 2.5554 |
| 2024-12-11 | 2.3410 | 3,840.3000 | 2.2039 | 2.1967 | 2.1967 | 2.3410 |
| 2024-12-10 | 2.2039 | 5,405.9000 | 2.2510 | 2.0731 | 2.1427 | 2.2039 |
| 2024-12-09 | 2.2510 | 23,318.1000 | 2.6688 | 2.0063 | 2.2015 | 2.2015 |
| 2024-12-08 | 2.6408 | 665.5000 | 2.6673 | 2.6408 | 2.6408 | 2.6408 |
| 2024-12-07 | 2.6673 | 2,558.7000 | 2.6554 | 2.6554 | 2.6554 | 2.6673 |
| 2024-12-06 | 2.6554 | 5,825.7000 | 2.4748 | 2.4748 | 2.5354 | 2.7052 |
| 2024-12-05 | 2.4748 | 18,030.2000 | 2.5126 | 2.4198 | 2.5179 | 2.4845 |
| 2024-12-04 | 2.5899 | 13,456.7000 | 2.5618 | 2.5618 | 2.5618 | 2.5785 |
| 2024-12-03 | 2.5565 | 28,829.3000 | 2.5657 | 2.3561 | 2.4186 | 2.5041 |
| 2024-12-02 | 2.5361 | 29,006.1000 | 2.4820 | 2.2878 | 2.3161 | 2.5361 |
| 2024-12-01 | 2.4820 | 6,887.7000 | 2.4871 | 2.3880 | 2.3880 | 2.4855 |
| 2024-11-30 | 2.4817 | 6,026.3000 | 2.3965 | 2.3577 | 2.3965 | 2.4817 |
| 2024-11-29 | 2.3965 | 3,158.6000 | 2.3716 | 2.3055 | 2.3056 | 2.3627 |
| 2024-11-28 | 2.3657 | 11,438.9000 | 2.4971 | 2.3035 | 2.3035 | 2.3336 |
| 2024-11-27 | 2.4007 | 6,824.6000 | 2.2142 | 2.1993 | 2.2083 | 2.3365 |
| 2024-11-26 | 2.2001 | 12,737.9000 | 2.2949 | 2.1251 | 2.1372 | 2.2001 |
| 2024-11-25 | 2.2904 | 12,309.1000 | 2.1686 | 2.1307 | 2.1307 | 2.2904 |
| 2024-11-24 | 2.1686 | 9,618.7000 | 2.2452 | 2.0615 | 2.0636 | 2.1686 |
| 2024-11-23 | 2.2452 | 12,109.0000 | 2.2030 | 2.1780 | 2.2073 | 2.2452 |
| 2024-11-22 | 2.1444 | 12,203.6000 | 2.0883 | 2.0183 | 2.0530 | 2.1444 |
| 2024-11-21 | 2.1040 | 14,174.0000 | 1.6507 | 1.6221 | 1.6563 | 2.1040 |
| 2024-11-20 | 1.6391 | 3,525.7000 | 1.7446 | 1.6391 | 1.6391 | 1.6391 |
12