Market [unlinked] / USD
Identifier on Gemini: api3rlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.4470 USD |
1,947.1173 |
0.4370 USD |
0.4260 USD |
0.4350 USD |
0.4470 USD |
| 2025-12-15 |
0.4300 USD |
1,503.6893 |
0.4590 USD |
0.4230 USD |
0.4270 USD |
0.4230 USD |
| 2025-12-14 |
0.4590 USD |
251.7491 |
0.4830 USD |
0.4590 USD |
0.4590 USD |
0.4590 USD |
| 2025-12-13 |
0.4670 USD |
4,785.2628 |
0.4780 USD |
0.4670 USD |
0.4670 USD |
0.4670 USD |
| 2025-12-12 |
0.4620 USD |
1,206.1598 |
0.4980 USD |
0.4620 USD |
0.4620 USD |
0.4620 USD |
| 2025-12-11 |
0.4980 USD |
102.5548 |
0.5130 USD |
0.4620 USD |
0.4620 USD |
0.4980 USD |
| 2025-12-10 |
0.5130 USD |
2,030.7191 |
0.4980 USD |
0.4890 USD |
0.4890 USD |
0.5130 USD |
| 2025-12-09 |
0.5180 USD |
1,311.3908 |
0.5010 USD |
0.4720 USD |
0.4720 USD |
0.5180 USD |
| 2025-12-08 |
0.5010 USD |
1,807.4057 |
0.4900 USD |
0.4660 USD |
0.4850 USD |
0.5010 USD |
| 2025-12-07 |
0.5000 USD |
715.1079 |
0.5170 USD |
0.4870 USD |
0.4910 USD |
0.5000 USD |
| 2025-12-06 |
0.5170 USD |
281.8940 |
0.5110 USD |
0.4980 USD |
0.4980 USD |
0.5170 USD |
| 2025-12-05 |
0.5000 USD |
2,256.9907 |
0.5250 USD |
0.5000 USD |
0.5020 USD |
0.5000 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 |
0.5440 USD |
6,395.0819 |
0.5240 USD |
0.5040 USD |
0.5040 USD |
0.5440 USD |
| 2025-12-02 |
0.5050 USD |
4.1268 |
0.4950 USD |
0.4950 USD |
0.4950 USD |
0.5050 USD |
| 2025-12-01 |
0.4890 USD |
2,451.0565 |
0.5500 USD |
0.4880 USD |
0.4890 USD |
0.4890 USD |
| 2025-11-30 |
0.5750 USD |
1,163.5167 |
0.5360 USD |
0.5210 USD |
0.5360 USD |
0.5750 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 |
0.5450 USD |
431.2832 |
0.5300 USD |
0.5260 USD |
0.5260 USD |
0.5470 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 |
3,874.3903 |
0.5300 USD |
0.5300 USD |
0.5300 USD |
0.5520 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 |
0.5400 USD |
7,384.1648 |
0.5530 USD |
0.4980 USD |
0.5010 USD |
0.5370 USD |
| 2025-11-20 |
0.5500 USD |
126.0924 |
0.5840 USD |
0.5500 USD |
0.5500 USD |
0.5500 USD |
| 2025-11-19 |
0.5640 USD |
17,841.2623 |
0.5590 USD |
0.5520 USD |
0.5720 USD |
0.5640 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 |
0.6110 USD |
4,178.1971 |
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 |
0.5950 USD |
4,063.1163 |
0.6160 USD |
0.5980 USD |
0.5980 USD |
0.5980 USD |
| 2025-11-12 |
0.6160 USD |
329.5918 |
0.6310 USD |
0.6150 USD |
0.6160 USD |
0.6160 USD |
| 2025-11-11 |
0.6380 USD |
653.5755 |
0.6820 USD |
0.6500 USD |
0.6560 USD |
0.6500 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 |
0.6910 USD |
7,948.9300 |
0.6300 USD |
0.6300 USD |
0.6700 USD |
0.6910 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 |
17,105.6001 |
0.5890 USD |
0.5780 USD |
0.5910 USD |
0.6640 USD |
| 2025-11-06 |
0.5890 USD |
90.3196 |
0.5930 USD |
0.5890 USD |
0.5890 USD |
0.5890 USD |
| 2025-11-05 |
0.5930 USD |
2,029.5531 |
0.5640 USD |
0.5530 USD |
0.5680 USD |
0.5910 USD |
| 2025-11-04 |
0.5640 USD |
9,945.5380 |
0.6100 USD |
0.5480 USD |
0.5670 USD |
0.5640 USD |
| 2025-11-03 |
0.6140 USD |
3,421.9766 |
0.7160 USD |
0.6000 USD |
0.6000 USD |
0.6150 USD |
| 2025-11-02 |
0.7180 USD |
275.2377 |
0.6870 USD |
0.6740 USD |
0.6740 USD |
0.7180 USD |
| 2025-11-01 |
0.6870 USD |
850.1853 |
0.7170 USD |
0.6860 USD |
0.6900 USD |
0.6860 USD |
| 2025-10-31 |
0.7180 USD |
1,719.6967 |
0.6130 USD |
0.6130 USD |
0.6130 USD |
0.7180 USD |
| 2025-10-30 |
0.6130 USD |
14,100.3039 |
0.6640 USD |
0.6090 USD |
0.6090 USD |
0.6130 USD |
| 2025-10-29 |
0.6640 USD |
185.7283 |
0.6630 USD |
0.6560 USD |
0.6580 USD |
0.6610 USD |
| 2025-10-28 |
0.6630 USD |
481.5131 |
0.6850 USD |
0.6630 USD |
0.6630 USD |
0.6630 USD |