Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
1.0780 USD |
5,368.6095 |
1.1630 USD |
1.0780 USD |
1.0780 USD |
1.0780 USD |
| 2025-03-28 |
1.1800 USD |
16,191.2520 |
1.1750 USD |
1.1490 USD |
1.1540 USD |
1.1800 USD |
| 2025-03-27 |
1.1750 USD |
5,892.8593 |
1.2030 USD |
1.1300 USD |
1.1300 USD |
1.1750 USD |
| 2025-03-26 |
1.2030 USD |
3,673.4616 |
1.2540 USD |
1.1840 USD |
1.2210 USD |
1.2210 USD |
| 2025-03-25 |
1.2540 USD |
3,578.1123 |
1.3100 USD |
1.2230 USD |
1.2230 USD |
1.2610 USD |
| 2025-03-24 |
1.2610 USD |
10,027.3745 |
1.3700 USD |
1.2050 USD |
1.2460 USD |
1.2690 USD |
| 2025-03-23 |
1.4100 USD |
27,514.8507 |
1.3050 USD |
1.1710 USD |
1.1790 USD |
1.4100 USD |
| 2025-03-22 |
1.2260 USD |
61,402.7861 |
0.8640 USD |
0.8430 USD |
0.8570 USD |
1.2800 USD |
| 2025-03-21 |
0.8640 USD |
12,050.3733 |
0.9500 USD |
0.8510 USD |
0.8560 USD |
0.8640 USD |
| 2025-03-20 |
0.9500 USD |
3,579.3762 |
0.8350 USD |
0.8340 USD |
0.8340 USD |
0.9230 USD |
| 2025-03-19 |
0.8350 USD |
13,468.8945 |
0.8250 USD |
0.8250 USD |
0.8300 USD |
0.8350 USD |
| 2025-03-18 |
0.8260 USD |
40,262.9857 |
0.8630 USD |
0.8010 USD |
0.8230 USD |
0.9230 USD |
| 2025-03-17 |
0.8630 USD |
93,168.6612 |
0.5940 USD |
0.5940 USD |
0.5940 USD |
0.8740 USD |
| 2025-03-16 |
0.5940 USD |
4,190.8943 |
0.6240 USD |
0.5880 USD |
0.5940 USD |
0.5940 USD |
| 2025-03-15 |
0.6240 USD |
2,262.1449 |
0.6080 USD |
0.5950 USD |
0.5950 USD |
0.6240 USD |
| 2025-03-14 |
0.6080 USD |
2,345.6258 |
0.5640 USD |
0.5640 USD |
0.5680 USD |
0.5990 USD |
| 2025-03-13 |
0.5640 USD |
50,073.9180 |
0.5710 USD |
0.5500 USD |
0.5500 USD |
0.5640 USD |
| 2025-03-12 |
0.5700 USD |
1,483.3979 |
0.5650 USD |
0.5520 USD |
0.5520 USD |
0.5700 USD |
| 2025-03-11 |
0.5630 USD |
68,465.3153 |
0.5440 USD |
0.5040 USD |
0.5300 USD |
0.5630 USD |
| 2025-03-10 |
0.5440 USD |
4,352.1507 |
0.5460 USD |
0.5290 USD |
0.5320 USD |
0.5440 USD |
| 2025-03-09 |
0.5480 USD |
9,247.4051 |
0.6260 USD |
0.5410 USD |
0.5480 USD |
0.5480 USD |
| 2025-03-08 |
0.6260 USD |
1,112.6252 |
0.6350 USD |
0.6180 USD |
0.6230 USD |
0.6260 USD |
| 2025-03-07 |
0.6350 USD |
7,068.8409 |
0.6570 USD |
0.6170 USD |
0.6470 USD |
0.6400 USD |
| 2025-03-06 |
0.6570 USD |
97.7861 |
0.6860 USD |
0.6510 USD |
0.6510 USD |
0.6570 USD |
| 2025-03-05 |
0.6860 USD |
3,006.9641 |
0.6480 USD |
0.6410 USD |
0.6410 USD |
0.6630 USD |
| 2025-03-04 |
0.6480 USD |
7,114.0128 |
0.6560 USD |
0.5980 USD |
0.6230 USD |
0.6480 USD |
| 2025-03-03 |
0.6560 USD |
851.3710 |
0.7910 USD |
0.6560 USD |
0.6560 USD |
0.6560 USD |
| 2025-03-02 |
0.7910 USD |
3,273.4664 |
0.7200 USD |
0.7200 USD |
0.7200 USD |
0.7910 USD |
| 2025-03-01 |
0.7200 USD |
1,330.8516 |
0.7470 USD |
0.7180 USD |
0.7180 USD |
0.7200 USD |
| 2025-02-28 |
0.7470 USD |
3,657.2518 |
0.7500 USD |
0.6930 USD |
0.7050 USD |
0.7470 USD |
| 2025-02-27 |
0.7810 USD |
3,841.6846 |
0.7560 USD |
0.7500 USD |
0.7500 USD |
0.7810 USD |