Market [unlinked] / USD
Identifier on Gemini: api3rlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.7190 USD |
1,047.8575 |
0.7340 USD |
0.6640 USD |
0.6680 USD |
0.7190 USD |
| 2025-10-15 |
0.7340 USD |
499.3977 |
0.6960 USD |
0.6780 USD |
0.7110 USD |
0.7340 USD |
| 2025-10-14 |
0.6960 USD |
2,552.3377 |
0.7900 USD |
0.6960 USD |
0.6960 USD |
0.6960 USD |
| 2025-10-13 |
0.8000 USD |
8,292.6030 |
0.7590 USD |
0.7150 USD |
0.7380 USD |
0.8000 USD |
| 2025-10-12 |
0.7260 USD |
6,573.0740 |
0.6290 USD |
0.5720 USD |
0.5720 USD |
0.6980 USD |
| 2025-10-11 |
0.6290 USD |
17,249.0553 |
0.7300 USD |
0.5780 USD |
0.6200 USD |
0.6290 USD |
| 2025-10-10 |
0.7660 USD |
2,848.7222 |
0.8500 USD |
0.7630 USD |
0.8000 USD |
0.8340 USD |
| 2025-10-09 |
0.8320 USD |
2,548.4920 |
0.9430 USD |
0.8000 USD |
0.8030 USD |
0.8320 USD |
| 2025-10-08 |
0.9430 USD |
2,190.2998 |
0.9320 USD |
0.8810 USD |
0.9120 USD |
0.9430 USD |
| 2025-10-07 |
0.9530 USD |
3,736.9902 |
0.8060 USD |
0.8060 USD |
0.8060 USD |
0.9530 USD |
| 2025-10-06 |
0.8060 USD |
293.5826 |
0.7730 USD |
0.7730 USD |
0.7730 USD |
0.8060 USD |
| 2025-10-05 |
0.7730 USD |
1,299.1340 |
0.7930 USD |
0.7720 USD |
0.7800 USD |
0.7720 USD |
| 2025-10-04 |
0.8000 USD |
754.3273 |
0.8680 USD |
0.8000 USD |
0.8410 USD |
0.8000 USD |
| 2025-10-03 |
0.8680 USD |
2,709.5451 |
0.8140 USD |
0.7970 USD |
0.8100 USD |
0.8680 USD |
| 2025-10-02 |
0.8140 USD |
1,252.3976 |
0.7930 USD |
0.7930 USD |
0.7930 USD |
0.8140 USD |
| 2025-10-01 |
0.7930 USD |
104.5884 |
0.7610 USD |
0.7610 USD |
0.7680 USD |
0.7930 USD |
| 2025-09-30 |
0.7610 USD |
95.4299 |
0.7810 USD |
0.7410 USD |
0.7410 USD |
0.7610 USD |
| 2025-09-29 |
0.7810 USD |
713.3949 |
0.7800 USD |
0.7590 USD |
0.7590 USD |
0.7810 USD |
| 2025-09-28 |
0.7800 USD |
3,561.0876 |
0.7670 USD |
0.7500 USD |
0.7500 USD |
0.7800 USD |
| 2025-09-27 |
0.7670 USD |
796.6569 |
0.7790 USD |
0.7670 USD |
0.7670 USD |
0.7670 USD |
| 2025-09-26 |
0.7740 USD |
3,233.4567 |
0.7490 USD |
0.7490 USD |
0.7570 USD |
0.7740 USD |
| 2025-09-25 |
0.7490 USD |
2,718.4026 |
0.8500 USD |
0.7490 USD |
0.7490 USD |
0.7490 USD |
| 2025-09-24 |
0.8500 USD |
380.2363 |
0.8830 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
| 2025-09-23 |
0.8410 USD |
694.2963 |
0.8010 USD |
0.7970 USD |
0.7970 USD |
0.8410 USD |
| 2025-09-22 |
0.8160 USD |
3,359.3062 |
0.9170 USD |
0.8160 USD |
0.8160 USD |
0.8160 USD |
| 2025-09-21 |
0.9170 USD |
643.3771 |
0.9250 USD |
0.9170 USD |
0.9170 USD |
0.9170 USD |
| 2025-09-20 |
0.9250 USD |
235.4415 |
0.9240 USD |
0.9170 USD |
0.9210 USD |
0.9250 USD |
| 2025-09-19 |
0.9240 USD |
1,606.9018 |
0.9580 USD |
0.9080 USD |
0.9220 USD |
0.9240 USD |
| 2025-09-18 |
0.9570 USD |
81.7913 |
0.9520 USD |
0.9520 USD |
0.9520 USD |
0.9570 USD |
| 2025-09-17 |
0.9330 USD |
5,223.5008 |
0.9250 USD |
0.9090 USD |
0.9120 USD |
0.9380 USD |
| 2025-09-16 |
0.9250 USD |
581.4126 |
0.9330 USD |
0.9250 USD |
0.9250 USD |
0.9250 USD |
| 2025-09-15 |
0.9240 USD |
1,073.1991 |
0.9740 USD |
0.9080 USD |
0.9130 USD |
0.9240 USD |
| 2025-09-14 |
0.9900 USD |
1,878.0453 |
1.0190 USD |
0.9730 USD |
0.9730 USD |
0.9900 USD |
| 2025-09-13 |
1.0060 USD |
1,265.7740 |
1.0010 USD |
0.9940 USD |
0.9950 USD |
1.0060 USD |
| 2025-09-12 |
1.0010 USD |
9,166.2175 |
0.9830 USD |
0.9730 USD |
0.9830 USD |
1.0010 USD |
| 2025-09-11 |
0.9740 USD |
1,920.7406 |
0.9820 USD |
0.9700 USD |
0.9710 USD |
0.9740 USD |
| 2025-09-10 |
0.9820 USD |
4,146.0806 |
0.9970 USD |
0.9820 USD |
0.9820 USD |
0.9820 USD |
| 2025-09-09 |
0.9850 USD |
949.4432 |
1.0150 USD |
0.9830 USD |
0.9850 USD |
0.9850 USD |
| 2025-09-08 |
1.0130 USD |
2,703.9876 |
1.0270 USD |
1.0130 USD |
1.0160 USD |
1.0130 USD |
| 2025-09-07 |
1.0270 USD |
3,219.3135 |
1.0660 USD |
1.0120 USD |
1.0130 USD |
1.0270 USD |
| 2025-09-06 |
1.0780 USD |
3,515.2122 |
0.9920 USD |
0.9850 USD |
0.9850 USD |
1.0780 USD |
| 2025-09-05 |
0.9830 USD |
676.5314 |
0.9780 USD |
0.9680 USD |
0.9750 USD |
0.9830 USD |
| 2025-09-04 |
0.9780 USD |
701.6801 |
1.0430 USD |
0.9650 USD |
0.9650 USD |
0.9780 USD |
| 2025-09-03 |
1.0350 USD |
472.9044 |
1.0250 USD |
1.0080 USD |
1.0080 USD |
1.0350 USD |
| 2025-09-02 |
1.0150 USD |
2,205.0164 |
1.0080 USD |
1.0010 USD |
1.0150 USD |
1.0150 USD |
| 2025-09-01 |
1.0080 USD |
18,033.2839 |
1.0990 USD |
1.0060 USD |
1.0280 USD |
1.0060 USD |
| 2025-08-31 |
1.1180 USD |
32,525.9342 |
1.1210 USD |
1.1000 USD |
1.1000 USD |
1.1180 USD |
| 2025-08-30 |
1.1060 USD |
4,091.6187 |
1.1110 USD |
1.0960 USD |
1.0960 USD |
1.1060 USD |
| 2025-08-29 |
1.1110 USD |
1,500.4353 |
1.1690 USD |
1.1190 USD |
1.1190 USD |
1.1210 USD |
| 2025-08-28 |
1.1690 USD |
14,769.0917 |
1.2000 USD |
1.1480 USD |
1.1490 USD |
1.1690 USD |