Market [unlinked] / USD
Identifier on Gemini: api3gusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.8110 USD |
1,074.8352 |
0.8170 USD |
0.8060 USD |
0.8060 USD |
0.8110 USD |
| 2025-05-19 |
0.8170 USD |
2,266.9000 |
0.8220 USD |
0.7810 USD |
0.7920 USD |
0.8170 USD |
| 2025-05-18 |
0.8220 USD |
2,494.0436 |
0.8000 USD |
0.8000 USD |
0.8000 USD |
0.8220 USD |
| 2025-05-17 |
0.8000 USD |
5,295.5038 |
0.8490 USD |
0.7820 USD |
0.7870 USD |
0.8000 USD |
| 2025-05-16 |
0.8490 USD |
8,088.3921 |
0.8540 USD |
0.8490 USD |
0.8490 USD |
0.8490 USD |
| 2025-05-15 |
0.8540 USD |
1,378.2391 |
0.9170 USD |
0.8350 USD |
0.8350 USD |
0.8540 USD |
| 2025-05-14 |
0.9170 USD |
3,678.1466 |
0.9480 USD |
0.9170 USD |
0.9170 USD |
0.9170 USD |
| 2025-05-13 |
0.9480 USD |
4,089.1576 |
0.9210 USD |
0.8750 USD |
0.8750 USD |
0.9480 USD |
| 2025-05-12 |
0.9210 USD |
10,834.1545 |
0.9330 USD |
0.8810 USD |
0.9110 USD |
0.9120 USD |
| 2025-05-11 |
0.9310 USD |
4,768.9309 |
0.9410 USD |
0.9010 USD |
0.9120 USD |
0.9310 USD |
| 2025-05-10 |
0.8920 USD |
4,454.5687 |
0.8580 USD |
0.8580 USD |
0.8760 USD |
0.8920 USD |
| 2025-05-09 |
0.8660 USD |
8,657.2055 |
0.8300 USD |
0.8300 USD |
0.8370 USD |
0.8660 USD |
| 2025-05-08 |
0.8280 USD |
3,695.6571 |
0.7160 USD |
0.7160 USD |
0.7360 USD |
0.8280 USD |
| 2025-05-07 |
0.7160 USD |
232.7296 |
0.7140 USD |
0.7130 USD |
0.7130 USD |
0.7160 USD |
| 2025-05-06 |
0.6830 USD |
3,769.3820 |
0.7360 USD |
0.6830 USD |
0.7100 USD |
0.6830 USD |
| 2025-05-05 |
0.7360 USD |
1,585.0027 |
0.7030 USD |
0.7030 USD |
0.7160 USD |
0.7290 USD |
| 2025-05-04 |
0.7030 USD |
2,059.1362 |
0.7170 USD |
0.7090 USD |
0.7090 USD |
0.7090 USD |
| 2025-05-03 |
0.7160 USD |
4,607.7117 |
0.7920 USD |
0.7030 USD |
0.7190 USD |
0.7160 USD |
| 2025-05-02 |
0.7920 USD |
1,530.1667 |
0.7820 USD |
0.7800 USD |
0.7800 USD |
0.7920 USD |
| 2025-05-01 |
0.7820 USD |
5,538.5566 |
0.7770 USD |
0.7760 USD |
0.7760 USD |
0.7820 USD |
| 2025-04-30 |
0.7770 USD |
777.9657 |
0.7720 USD |
0.7530 USD |
0.7780 USD |
0.7770 USD |
| 2025-04-29 |
0.7720 USD |
5,654.0610 |
0.8140 USD |
0.7720 USD |
0.7900 USD |
0.7720 USD |
| 2025-04-28 |
0.8140 USD |
5,845.3459 |
0.7780 USD |
0.7430 USD |
0.7610 USD |
0.8140 USD |
| 2025-04-27 |
0.7780 USD |
1,241.7208 |
0.8370 USD |
0.7730 USD |
0.7780 USD |
0.7780 USD |
| 2025-04-26 |
0.8370 USD |
11,854.0933 |
0.8020 USD |
0.7970 USD |
0.8000 USD |
0.8370 USD |
| 2025-04-25 |
0.7930 USD |
2,489.1065 |
0.7810 USD |
0.7780 USD |
0.7780 USD |
0.7930 USD |
| 2025-04-24 |
0.7660 USD |
2,155.4433 |
0.7690 USD |
0.7450 USD |
0.7450 USD |
0.7660 USD |
| 2025-04-23 |
0.7690 USD |
794.7872 |
0.7740 USD |
0.7530 USD |
0.7560 USD |
0.7690 USD |
| 2025-04-22 |
0.7640 USD |
678.2525 |
0.7260 USD |
0.7250 USD |
0.7250 USD |
0.7640 USD |
| 2025-04-21 |
0.7190 USD |
6,671.1312 |
0.7230 USD |
0.7190 USD |
0.7190 USD |
0.7190 USD |
| 2025-04-20 |
0.7230 USD |
6,664.1170 |
0.7380 USD |
0.7120 USD |
0.7120 USD |
0.7230 USD |
| 2025-04-19 |
0.7380 USD |
1,090.2725 |
0.7260 USD |
0.7230 USD |
0.7290 USD |
0.7380 USD |
| 2025-04-18 |
0.7260 USD |
5,654.6453 |
0.7180 USD |
0.7170 USD |
0.7250 USD |
0.7260 USD |
| 2025-04-17 |
0.7300 USD |
11,085.4604 |
0.7260 USD |
0.7110 USD |
0.7220 USD |
0.7280 USD |
| 2025-04-16 |
0.7370 USD |
6,315.5242 |
0.8380 USD |
0.7310 USD |
0.7340 USD |
0.7370 USD |
| 2025-04-15 |
0.8810 USD |
8,542.3397 |
0.7860 USD |
0.7600 USD |
0.7610 USD |
0.8810 USD |
| 2025-04-14 |
0.7860 USD |
5,644.2878 |
0.8330 USD |
0.7490 USD |
0.7650 USD |
0.7860 USD |
| 2025-04-13 |
0.7930 USD |
2,947.6631 |
0.9070 USD |
0.7840 USD |
0.7980 USD |
0.7930 USD |
| 2025-04-12 |
0.9150 USD |
23,820.4837 |
0.7250 USD |
0.6950 USD |
0.7030 USD |
0.8750 USD |
| 2025-04-11 |
0.7250 USD |
3,110.3147 |
0.7080 USD |
0.7080 USD |
0.7080 USD |
0.7250 USD |
| 2025-04-10 |
0.7080 USD |
5,436.8003 |
0.7620 USD |
0.6890 USD |
0.6890 USD |
0.7080 USD |
| 2025-04-09 |
0.7620 USD |
3,745.3437 |
0.7250 USD |
0.7130 USD |
0.7190 USD |
0.7620 USD |