Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.8040 USD |
2,481.4142 |
0.8000 USD |
0.8000 USD |
0.8000 USD |
0.8040 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 |
10,863.8507 |
0.9330 USD |
0.8810 USD |
0.9110 USD |
0.9210 USD |
| 2025-05-11 |
0.9330 USD |
17,192.2714 |
0.9410 USD |
0.9010 USD |
0.9120 USD |
0.9430 USD |
| 2025-05-10 |
0.9460 USD |
6,708.2621 |
0.8580 USD |
0.8580 USD |
0.8760 USD |
0.9460 USD |
| 2025-05-09 |
0.8630 USD |
10,389.6204 |
0.8300 USD |
0.8300 USD |
0.8370 USD |
0.8630 USD |
| 2025-05-08 |
0.8300 USD |
5,369.3150 |
0.7160 USD |
0.7160 USD |
0.7360 USD |
0.8300 USD |
| 2025-05-07 |
0.7160 USD |
232.7296 |
0.7140 USD |
0.7130 USD |
0.7130 USD |
0.7160 USD |
| 2025-05-06 |
0.7140 USD |
3,807.5718 |
0.7360 USD |
0.6830 USD |
0.7100 USD |
0.7140 USD |
| 2025-05-05 |
0.7360 USD |
1,598.2433 |
0.7030 USD |
0.7030 USD |
0.7160 USD |
0.7360 USD |
| 2025-05-04 |
0.7050 USD |
2,059.1362 |
0.7170 USD |
0.7090 USD |
0.7090 USD |
0.7090 USD |
| 2025-05-03 |
0.7160 USD |
4,482.6054 |
0.7920 USD |
0.7030 USD |
0.7190 USD |
0.7190 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 |
0.7770 USD |
0.7770 USD |
| 2025-04-29 |
0.7720 USD |
5,654.0610 |
0.8140 USD |
0.7720 USD |
0.7720 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 |
11,826.5740 |
0.8020 USD |
0.7970 USD |
0.8000 USD |
0.8300 USD |
| 2025-04-25 |
0.8020 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 |
0.7260 USD |
7,694.0804 |
0.7230 USD |
0.7190 USD |
0.7190 USD |
0.7260 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 |
0.7280 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 |
0.8380 USD |
8,583.8013 |
0.7860 USD |
0.7600 USD |
0.7610 USD |
0.8380 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 |
0.9080 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 |
7,070.2683 |
0.6820 USD |
0.6690 USD |
0.6850 USD |
0.7620 USD |
| 2025-04-08 |
0.6820 USD |
3,625.6032 |
0.7180 USD |
0.6820 USD |
0.6900 USD |
0.6820 USD |
| 2025-04-07 |
0.7180 USD |
8,794.5367 |
0.7350 USD |
0.7080 USD |
0.7160 USD |
0.7240 USD |
| 2025-04-06 |
0.7200 USD |
16,520.4754 |
0.8420 USD |
0.7190 USD |
0.7260 USD |
0.7190 USD |
| 2025-04-05 |
0.8340 USD |
1,336.9674 |
0.8730 USD |
0.8150 USD |
0.8150 USD |
0.8290 USD |
| 2025-04-04 |
0.8730 USD |
11,288.4242 |
0.8730 USD |
0.8540 USD |
0.8550 USD |
0.8680 USD |
| 2025-04-03 |
0.8730 USD |
4,247.2801 |
0.8770 USD |
0.8770 USD |
0.8950 USD |
0.8850 USD |
| 2025-04-02 |
0.8850 USD |
5,528.8889 |
1.0250 USD |
0.8850 USD |
0.9270 USD |
0.8850 USD |
| 2025-04-01 |
1.0580 USD |
5,861.4873 |
1.1110 USD |
1.0580 USD |
1.0580 USD |
1.0580 USD |
| 2025-03-31 |
1.1290 USD |
2,159.2877 |
1.0900 USD |
1.0590 USD |
1.0590 USD |
1.1290 USD |
| 2025-03-30 |
1.0930 USD |
12,840.9055 |
1.0780 USD |
1.0500 USD |
1.0750 USD |
1.0990 USD |