Market [unlinked] / USD
Identifier on Gemini: api3usd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-23 |
1.9457 USD |
9,627.1155 |
1.8890 USD |
1.8540 USD |
1.8840 USD |
1.9720 USD |
2022-08-22 |
1.8417 USD |
2,615.4746 |
1.9300 USD |
1.7890 USD |
1.8110 USD |
1.8910 USD |
2022-08-21 |
1.8944 USD |
2,597.1367 |
1.8570 USD |
1.8570 USD |
1.8750 USD |
1.9320 USD |
2022-08-20 |
1.8475 USD |
7,746.9283 |
1.9120 USD |
1.8010 USD |
1.8190 USD |
1.8570 USD |
2022-08-19 |
1.9532 USD |
10,349.5166 |
2.1230 USD |
1.8800 USD |
1.9100 USD |
1.9430 USD |
2022-08-18 |
2.1892 USD |
1,092.9120 |
2.2420 USD |
2.0550 USD |
2.2780 USD |
2.1250 USD |
2022-08-17 |
2.4522 USD |
4,432.3047 |
2.4080 USD |
2.2420 USD |
2.2690 USD |
2.2420 USD |
2022-08-16 |
2.4173 USD |
2,960.3838 |
2.4570 USD |
2.3710 USD |
2.3880 USD |
2.4150 USD |
2022-08-15 |
2.5008 USD |
7,069.5548 |
2.3880 USD |
2.3850 USD |
2.4460 USD |
2.4310 USD |
2022-08-14 |
2.4243 USD |
10,579.6637 |
2.4230 USD |
2.3190 USD |
2.3410 USD |
2.4050 USD |
2022-08-13 |
2.4376 USD |
6,263.2526 |
2.4260 USD |
2.3770 USD |
2.4100 USD |
2.4150 USD |
2022-08-12 |
2.6005 USD |
33,777.0945 |
2.1790 USD |
2.1320 USD |
2.1940 USD |
2.4090 USD |
2022-08-11 |
2.1902 USD |
6,278.2265 |
2.0830 USD |
2.0810 USD |
2.1050 USD |
2.1860 USD |
2022-08-10 |
2.0081 USD |
37,575.7803 |
1.9580 USD |
1.9150 USD |
1.9390 USD |
2.0660 USD |
2022-08-09 |
2.0035 USD |
7,757.9589 |
2.1370 USD |
1.9200 USD |
1.9570 USD |
1.9590 USD |
2022-08-08 |
2.1483 USD |
2,336.0367 |
2.0850 USD |
2.0850 USD |
2.1010 USD |
2.1430 USD |
2022-08-07 |
2.1185 USD |
2,714.1656 |
2.1200 USD |
2.0550 USD |
2.0960 USD |
2.0850 USD |
2022-08-06 |
2.1290 USD |
3,624.3334 |
2.1970 USD |
2.0990 USD |
2.1200 USD |
2.1270 USD |
2022-08-05 |
2.1980 USD |
1,606.3935 |
2.2060 USD |
2.1140 USD |
2.1400 USD |
2.1850 USD |
2022-08-04 |
2.1646 USD |
13,813.4369 |
1.9940 USD |
1.9940 USD |
2.0630 USD |
2.1910 USD |
2022-08-03 |
2.0521 USD |
6,690.1275 |
1.9660 USD |
1.8760 USD |
1.9200 USD |
1.9910 USD |
2022-08-02 |
1.9787 USD |
14,813.9558 |
2.0290 USD |
1.8470 USD |
1.8720 USD |
1.9740 USD |
2022-08-01 |
2.0018 USD |
4,616.9904 |
1.9610 USD |
1.9190 USD |
1.9400 USD |
2.0440 USD |
2022-07-31 |
2.0187 USD |
2,511.4936 |
1.9320 USD |
1.9310 USD |
1.9400 USD |
1.9350 USD |
2022-07-30 |
2.0316 USD |
6,832.9928 |
1.8820 USD |
1.8550 USD |
1.8750 USD |
1.9350 USD |
2022-07-29 |
1.8778 USD |
8,345.0609 |
1.8300 USD |
1.7940 USD |
1.8370 USD |
1.9040 USD |
2022-07-28 |
1.8083 USD |
17,652.6914 |
1.7490 USD |
1.7340 USD |
1.7520 USD |
1.8190 USD |
2022-07-27 |
1.6003 USD |
4,100.5182 |
1.5700 USD |
1.5400 USD |
1.5520 USD |
1.7290 USD |
2022-07-26 |
1.5330 USD |
7,361.2039 |
1.6020 USD |
1.4950 USD |
1.5020 USD |
1.5530 USD |
2022-07-25 |
1.6852 USD |
13,277.4967 |
1.7590 USD |
1.6280 USD |
1.6460 USD |
1.6330 USD |
2022-07-24 |
1.7816 USD |
4,431.1083 |
1.7520 USD |
1.7440 USD |
1.7530 USD |
1.7650 USD |
2022-07-23 |
1.7535 USD |
5,798.7788 |
1.7790 USD |
1.7080 USD |
1.7250 USD |
1.7570 USD |
2022-07-22 |
1.8511 USD |
4,387.7934 |
1.8300 USD |
1.7550 USD |
1.7740 USD |
1.7790 USD |
2022-07-21 |
1.8006 USD |
4,749.0717 |
1.8000 USD |
1.7470 USD |
1.7760 USD |
1.8300 USD |
2022-07-20 |
1.9817 USD |
16,579.0939 |
1.9940 USD |
1.7900 USD |
1.8230 USD |
1.8170 USD |
2022-07-19 |
1.9845 USD |
14,332.0109 |
1.9580 USD |
1.8850 USD |
1.9130 USD |
2.0070 USD |
2022-07-18 |
1.8810 USD |
17,217.2358 |
1.7730 USD |
1.7730 USD |
1.8120 USD |
1.9460 USD |
2022-07-17 |
1.8291 USD |
4,068.6979 |
1.8370 USD |
1.7830 USD |
1.8040 USD |
1.8090 USD |
2022-07-16 |
1.8577 USD |
6,982.3873 |
1.8430 USD |
1.7790 USD |
1.7990 USD |
1.8520 USD |
2022-07-15 |
1.8289 USD |
3,173.2530 |
1.8170 USD |
1.7910 USD |
1.8170 USD |
1.8410 USD |
2022-07-14 |
1.7624 USD |
10,002.7435 |
1.7440 USD |
1.6920 USD |
1.7120 USD |
1.7980 USD |
2022-07-13 |
1.6906 USD |
7,933.6397 |
1.6780 USD |
1.6030 USD |
1.6430 USD |
1.7440 USD |
2022-07-12 |
1.7591 USD |
4,157.6036 |
1.7650 USD |
1.7000 USD |
1.7220 USD |
1.7220 USD |
2022-07-11 |
1.8758 USD |
6,192.8072 |
1.8990 USD |
1.7600 USD |
1.7920 USD |
1.7670 USD |
2022-07-10 |
1.9500 USD |
2,223.9596 |
2.0060 USD |
1.8620 USD |
1.8880 USD |
1.8800 USD |
2022-07-09 |
2.0047 USD |
6,049.8027 |
2.0100 USD |
1.9610 USD |
1.9750 USD |
2.0030 USD |
2022-07-08 |
2.0556 USD |
6,976.4325 |
2.1040 USD |
1.9910 USD |
2.0150 USD |
2.0390 USD |
2022-07-07 |
2.0828 USD |
6,359.9384 |
2.0880 USD |
2.0440 USD |
2.0670 USD |
2.1030 USD |
2022-07-06 |
2.1221 USD |
6,676.4180 |
2.1250 USD |
2.0640 USD |
2.0880 USD |
2.1100 USD |
2022-07-05 |
2.1350 USD |
11,265.7348 |
2.0780 USD |
1.9700 USD |
1.9930 USD |
2.1360 USD |