Market [unlinked] / USD
Identifier on Gemini: api3usd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-04 |
2.0483 USD |
24,442.5748 |
1.8490 USD |
1.8350 USD |
1.9760 USD |
2.0640 USD |
2022-07-03 |
1.7874 USD |
5,403.1064 |
1.7760 USD |
1.7450 USD |
1.7540 USD |
1.8170 USD |
2022-07-02 |
1.8109 USD |
23,487.6974 |
1.8500 USD |
1.7410 USD |
1.7710 USD |
1.7780 USD |
2022-07-01 |
1.8564 USD |
25,545.6826 |
1.7000 USD |
1.6920 USD |
1.7490 USD |
1.8500 USD |
2022-06-30 |
1.7287 USD |
12,739.1676 |
1.8080 USD |
1.5970 USD |
1.6260 USD |
1.6380 USD |
2022-06-29 |
1.8188 USD |
34,733.4898 |
1.6570 USD |
1.6440 USD |
1.7050 USD |
1.8080 USD |
2022-06-28 |
1.6807 USD |
11,075.1568 |
1.6070 USD |
1.5460 USD |
1.5810 USD |
1.6570 USD |
2022-06-27 |
1.6683 USD |
7,022.2207 |
1.6330 USD |
1.6200 USD |
1.6390 USD |
1.6370 USD |
2022-06-26 |
1.7239 USD |
10,012.9739 |
1.7500 USD |
1.6560 USD |
1.6840 USD |
1.6560 USD |
2022-06-25 |
1.7739 USD |
10,893.4196 |
1.7220 USD |
1.6760 USD |
1.7200 USD |
1.7430 USD |
2022-06-24 |
1.7712 USD |
15,484.9186 |
1.7570 USD |
1.7080 USD |
1.7530 USD |
1.7430 USD |
2022-06-23 |
1.6955 USD |
30,296.8428 |
1.5660 USD |
1.5660 USD |
1.6450 USD |
1.7570 USD |
2022-06-22 |
1.6133 USD |
16,296.5893 |
1.5990 USD |
1.4790 USD |
1.5070 USD |
1.6010 USD |
2022-06-21 |
1.6460 USD |
24,544.8846 |
1.4310 USD |
1.4150 USD |
1.4480 USD |
1.6210 USD |
2022-06-20 |
1.4031 USD |
14,407.0708 |
1.4110 USD |
1.3700 USD |
1.3960 USD |
1.3960 USD |
2022-06-19 |
1.3834 USD |
17,698.7769 |
1.4130 USD |
1.3310 USD |
1.3450 USD |
1.4110 USD |
2022-06-18 |
1.3265 USD |
23,899.6838 |
1.2870 USD |
1.2020 USD |
1.2280 USD |
1.4050 USD |
2022-06-17 |
1.2986 USD |
9,084.0862 |
1.2860 USD |
1.2720 USD |
1.2890 USD |
1.2880 USD |
2022-06-16 |
1.4279 USD |
16,721.0579 |
1.5230 USD |
1.3140 USD |
1.3140 USD |
1.3140 USD |
2022-06-15 |
1.3156 USD |
37,228.0042 |
1.1730 USD |
1.1330 USD |
1.1490 USD |
1.5270 USD |
2022-06-14 |
1.1186 USD |
37,183.6862 |
1.1460 USD |
1.0460 USD |
1.0970 USD |
1.1370 USD |
2022-06-13 |
1.1331 USD |
30,617.1521 |
1.2010 USD |
1.0670 USD |
1.1000 USD |
1.1330 USD |
2022-06-12 |
1.2295 USD |
19,889.1205 |
1.3030 USD |
1.1580 USD |
1.1900 USD |
1.2240 USD |
2022-06-11 |
1.3475 USD |
11,053.4769 |
1.4880 USD |
1.3000 USD |
1.3270 USD |
1.3030 USD |
2022-06-10 |
1.5547 USD |
19,214.8790 |
1.6030 USD |
1.4420 USD |
1.4760 USD |
1.4890 USD |
2022-06-09 |
1.6774 USD |
44,143.6380 |
1.4540 USD |
1.4230 USD |
1.4370 USD |
1.6250 USD |
2022-06-08 |
1.4819 USD |
11,432.4614 |
1.4850 USD |
1.4430 USD |
1.4570 USD |
1.4630 USD |
2022-06-07 |
1.4783 USD |
7,271.1589 |
1.5660 USD |
1.4150 USD |
1.4290 USD |
1.4780 USD |
2022-06-06 |
1.5570 USD |
6,405.3316 |
1.5020 USD |
1.5000 USD |
1.5210 USD |
1.5450 USD |
2022-06-05 |
1.4983 USD |
2,902.7034 |
1.4920 USD |
1.4650 USD |
1.4840 USD |
1.5220 USD |
2022-06-04 |
1.4978 USD |
1,532.9755 |
1.4940 USD |
1.4670 USD |
1.4900 USD |
1.4860 USD |
2022-06-03 |
1.5487 USD |
5,378.5924 |
1.6230 USD |
1.4810 USD |
1.4920 USD |
1.4950 USD |
2022-06-02 |
1.6114 USD |
3,673.0894 |
1.6210 USD |
1.5590 USD |
1.5920 USD |
1.6250 USD |
2022-06-01 |
1.6935 USD |
5,146.3919 |
1.8320 USD |
1.5800 USD |
1.6170 USD |
1.6340 USD |
2022-05-31 |
1.7719 USD |
31,854.9131 |
1.7810 USD |
1.7120 USD |
1.7500 USD |
1.8320 USD |
2022-05-30 |
1.7080 USD |
12,230.8756 |
1.6320 USD |
1.6320 USD |
1.6690 USD |
1.7820 USD |
2022-05-29 |
1.6033 USD |
6,092.1732 |
1.5810 USD |
1.5000 USD |
1.5330 USD |
1.6400 USD |
2022-05-28 |
1.5531 USD |
4,663.9919 |
1.5200 USD |
1.4810 USD |
1.5190 USD |
1.5800 USD |
2022-05-27 |
1.5235 USD |
18,502.9386 |
1.5320 USD |
1.4310 USD |
1.4700 USD |
1.5190 USD |
2022-05-26 |
1.5965 USD |
15,545.0757 |
1.7290 USD |
1.4840 USD |
1.5340 USD |
1.5370 USD |
2022-05-25 |
1.7260 USD |
36,683.2844 |
1.7220 USD |
1.6500 USD |
1.7160 USD |
1.7100 USD |
2022-05-24 |
1.7361 USD |
22,370.8052 |
1.8070 USD |
1.6500 USD |
1.6900 USD |
1.7570 USD |
2022-05-23 |
1.9888 USD |
10,786.7562 |
1.9150 USD |
1.8070 USD |
1.8140 USD |
1.8070 USD |
2022-05-22 |
1.9030 USD |
8,614.6052 |
1.9880 USD |
1.8700 USD |
1.8940 USD |
1.9310 USD |
2022-05-21 |
1.8567 USD |
7,860.2633 |
1.7740 USD |
1.7450 USD |
1.7720 USD |
1.9770 USD |
2022-05-20 |
1.8603 USD |
13,850.8825 |
1.9130 USD |
1.7020 USD |
1.7380 USD |
1.7920 USD |
2022-05-19 |
1.8006 USD |
3,818.7585 |
1.6890 USD |
1.6000 USD |
1.6640 USD |
1.8470 USD |
2022-05-18 |
1.8364 USD |
17,085.4868 |
1.9070 USD |
1.6810 USD |
1.7310 USD |
1.7370 USD |
2022-05-17 |
1.9171 USD |
7,546.3523 |
1.8120 USD |
1.7380 USD |
1.8160 USD |
1.9070 USD |
2022-05-16 |
1.7803 USD |
17,542.2247 |
1.9150 USD |
1.7050 USD |
1.7390 USD |
1.8130 USD |