Market [unlinked] / USD
Identifier on Gemini: api3gusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5260 USD |
2,000.3185 |
0.5250 USD |
0.5020 USD |
0.5020 USD |
0.5260 USD |
| 2025-12-04 |
0.5250 USD |
1,836.2374 |
0.5130 USD |
0.5020 USD |
0.5020 USD |
0.5250 USD |
| 2025-12-03 |
0.5210 USD |
6,348.4419 |
0.5240 USD |
0.5040 USD |
0.5040 USD |
0.5210 USD |
| 2025-12-02 |
0.5080 USD |
355.3978 |
0.4950 USD |
0.4950 USD |
0.4950 USD |
0.5080 USD |
| 2025-12-01 |
0.5280 USD |
2,497.2436 |
0.5500 USD |
0.4880 USD |
0.4890 USD |
0.5280 USD |
| 2025-11-30 |
0.5760 USD |
1,160.0385 |
0.5360 USD |
0.5210 USD |
0.5360 USD |
0.5760 USD |
| 2025-11-29 |
0.5550 USD |
587.9632 |
0.5410 USD |
0.5380 USD |
0.5440 USD |
0.5550 USD |
| 2025-11-28 |
0.5410 USD |
445.2114 |
0.5480 USD |
0.5220 USD |
0.5410 USD |
0.5410 USD |
| 2025-11-27 |
0.5510 USD |
158.2105 |
0.5450 USD |
0.5450 USD |
0.5500 USD |
0.5510 USD |
| 2025-11-26 |
0.5470 USD |
385.5794 |
0.5300 USD |
0.5260 USD |
0.5260 USD |
0.5260 USD |
| 2025-11-25 |
0.5300 USD |
877.5467 |
0.5490 USD |
0.5300 USD |
0.5300 USD |
0.5300 USD |
| 2025-11-24 |
0.5520 USD |
3,738.6126 |
0.5300 USD |
0.5300 USD |
0.5300 USD |
0.5440 USD |
| 2025-11-23 |
0.5300 USD |
514.8268 |
0.5230 USD |
0.5230 USD |
0.5230 USD |
0.5300 USD |
| 2025-11-22 |
0.5230 USD |
1,517.7642 |
0.5380 USD |
0.5230 USD |
0.5230 USD |
0.5230 USD |
| 2025-11-21 |
0.5370 USD |
7,135.1485 |
0.5530 USD |
0.4980 USD |
0.5010 USD |
0.5470 USD |
| 2025-11-20 |
0.5530 USD |
126.1580 |
0.5840 USD |
0.5500 USD |
0.5500 USD |
0.5530 USD |
| 2025-11-19 |
0.5520 USD |
17,535.1331 |
0.5590 USD |
0.5590 USD |
0.5720 USD |
0.5720 USD |
| 2025-11-18 |
0.5590 USD |
2,123.4524 |
0.5580 USD |
0.5510 USD |
0.5580 USD |
0.5590 USD |
| 2025-11-17 |
0.5580 USD |
447.7784 |
0.5830 USD |
0.5520 USD |
0.5550 USD |
0.5580 USD |
| 2025-11-16 |
0.5840 USD |
3,408.0274 |
0.6430 USD |
0.5760 USD |
0.5780 USD |
0.5840 USD |
| 2025-11-15 |
0.6420 USD |
3,181.2891 |
0.5490 USD |
0.5490 USD |
0.5540 USD |
0.6420 USD |
| 2025-11-14 |
0.5660 USD |
834.8688 |
0.5960 USD |
0.5600 USD |
0.5660 USD |
0.5660 USD |
| 2025-11-13 |
0.5780 USD |
4,853.4212 |
0.6160 USD |
0.5780 USD |
0.5780 USD |
0.5780 USD |
| 2025-11-12 |
0.6160 USD |
329.5918 |
0.6310 USD |
0.6150 USD |
0.6250 USD |
0.6160 USD |
| 2025-11-11 |
0.6310 USD |
745.7304 |
0.6820 USD |
0.6310 USD |
0.6310 USD |
0.6310 USD |
| 2025-11-10 |
0.6670 USD |
4,776.5185 |
0.6760 USD |
0.6600 USD |
0.6670 USD |
0.6670 USD |
| 2025-11-09 |
0.6770 USD |
14,435.6510 |
0.6300 USD |
0.6300 USD |
0.6700 USD |
0.6740 USD |
| 2025-11-08 |
0.6300 USD |
799.2706 |
0.6480 USD |
0.6300 USD |
0.6300 USD |
0.6300 USD |
| 2025-11-07 |
0.6640 USD |
17,105.3287 |
0.5890 USD |
0.5780 USD |
0.5910 USD |
0.6540 USD |
| 2025-11-06 |
0.5890 USD |
90.3196 |
0.5930 USD |
0.5890 USD |
0.5900 USD |
0.5890 USD |
| 2025-11-05 |
0.5910 USD |
2,029.5531 |
0.5640 USD |
0.5530 USD |
0.5680 USD |
0.5910 USD |
| 2025-11-04 |
0.5760 USD |
9,819.3243 |
0.6100 USD |
0.5480 USD |
0.5670 USD |
0.5760 USD |
| 2025-11-03 |
0.6150 USD |
687.7500 |
0.7160 USD |
0.6000 USD |
0.6000 USD |
0.6000 USD |
| 2025-11-02 |
0.7160 USD |
378.2591 |
0.6870 USD |
0.6740 USD |
0.6740 USD |
0.7160 USD |
| 2025-11-01 |
0.7170 USD |
829.6495 |
0.7170 USD |
0.6900 USD |
0.6900 USD |
0.7170 USD |
| 2025-10-31 |
0.7180 USD |
1,712.8440 |
0.6130 USD |
0.6130 USD |
0.6130 USD |
0.7180 USD |
| 2025-10-30 |
0.6130 USD |
8,942.5790 |
0.6640 USD |
0.6090 USD |
0.6090 USD |
0.6130 USD |
| 2025-10-29 |
0.6640 USD |
185.8547 |
0.6630 USD |
0.6560 USD |
0.6580 USD |
0.6640 USD |
| 2025-10-28 |
0.6630 USD |
481.5131 |
0.6850 USD |
0.6630 USD |
0.6740 USD |
0.6630 USD |
| 2025-10-27 |
0.6850 USD |
6,953.5814 |
0.7150 USD |
0.6820 USD |
0.6850 USD |
0.6850 USD |
| 2025-10-26 |
0.7090 USD |
1,218.2226 |
0.7110 USD |
0.6940 USD |
0.6940 USD |
0.7090 USD |
| 2025-10-25 |
0.7050 USD |
717.6888 |
0.6900 USD |
0.6900 USD |
0.6900 USD |
0.7050 USD |
| 2025-10-24 |
0.6810 USD |
202.9794 |
0.6860 USD |
0.6800 USD |
0.6810 USD |
0.6810 USD |
| 2025-10-23 |
0.6930 USD |
274.9478 |
0.6670 USD |
0.6670 USD |
0.6670 USD |
0.6930 USD |
| 2025-10-22 |
0.6580 USD |
4,005.5000 |
0.7120 USD |
0.6510 USD |
0.6660 USD |
0.6580 USD |
| 2025-10-21 |
0.7830 USD |
568.4781 |
0.7200 USD |
0.6840 USD |
0.6840 USD |
0.7830 USD |
| 2025-10-20 |
0.7170 USD |
10,512.0433 |
0.7230 USD |
0.7170 USD |
0.7170 USD |
0.7170 USD |
| 2025-10-19 |
0.7190 USD |
4,360.3961 |
0.6500 USD |
0.6500 USD |
0.6520 USD |
0.7190 USD |
| 2025-10-18 |
0.6500 USD |
764.2274 |
0.7210 USD |
0.6460 USD |
0.6460 USD |
0.6500 USD |
| 2025-10-17 |
0.7210 USD |
1,542.6450 |
0.7190 USD |
0.6250 USD |
0.6250 USD |
0.7210 USD |