Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
1.4402 USD |
1,132.0955 |
1.4760 USD |
1.4200 USD |
1.4350 USD |
1.4350 USD |
| 2022-12-05 |
1.4792 USD |
5,027.9016 |
1.4830 USD |
1.4410 USD |
1.4750 USD |
1.4750 USD |
| 2022-12-04 |
1.4681 USD |
437.2410 |
1.4750 USD |
1.4370 USD |
1.4690 USD |
1.4700 USD |
| 2022-12-03 |
1.4754 USD |
934.5528 |
1.4830 USD |
1.4220 USD |
1.4750 USD |
1.4750 USD |
| 2022-12-02 |
1.4816 USD |
1,256.9435 |
1.4740 USD |
1.4170 USD |
1.4450 USD |
1.4830 USD |
| 2022-12-01 |
1.4705 USD |
3,356.2950 |
1.5580 USD |
1.4510 USD |
1.4740 USD |
1.4740 USD |
| 2022-11-30 |
1.5717 USD |
1,156.5855 |
1.5580 USD |
1.5440 USD |
1.5550 USD |
1.5570 USD |
| 2022-11-29 |
1.5472 USD |
4,173.5466 |
1.5340 USD |
1.5210 USD |
1.5330 USD |
1.5560 USD |
| 2022-11-28 |
1.5331 USD |
5,394.6327 |
1.5400 USD |
1.4370 USD |
1.4470 USD |
1.5330 USD |
| 2022-11-27 |
1.5415 USD |
3,249.8794 |
1.5030 USD |
1.4780 USD |
1.4880 USD |
1.5470 USD |
| 2022-11-26 |
1.4953 USD |
1,754.3345 |
1.4600 USD |
1.4540 USD |
1.4610 USD |
1.5030 USD |
| 2022-11-25 |
1.4540 USD |
361.8093 |
1.4740 USD |
1.4320 USD |
1.4330 USD |
1.4590 USD |
| 2022-11-24 |
1.4712 USD |
3,036.3665 |
1.4700 USD |
1.4500 USD |
1.4650 USD |
1.4740 USD |
| 2022-11-23 |
1.4179 USD |
9,131.9430 |
1.4000 USD |
1.3300 USD |
1.4020 USD |
1.4700 USD |
| 2022-11-22 |
1.3631 USD |
3,211.2171 |
1.3740 USD |
1.3200 USD |
1.3390 USD |
1.4000 USD |
| 2022-11-21 |
1.3323 USD |
2,118.9440 |
1.3620 USD |
1.1990 USD |
1.3070 USD |
1.3710 USD |
| 2022-11-20 |
1.4165 USD |
1,520.0282 |
1.4370 USD |
1.2900 USD |
1.3750 USD |
1.3750 USD |
| 2022-11-19 |
1.4120 USD |
5,341.6513 |
1.4080 USD |
1.2960 USD |
1.3890 USD |
1.4150 USD |
| 2022-11-18 |
1.3638 USD |
6,853.4356 |
1.2980 USD |
1.2950 USD |
1.3720 USD |
1.4070 USD |
| 2022-11-17 |
1.3855 USD |
12,528.7262 |
1.4410 USD |
1.2800 USD |
1.3720 USD |
1.2990 USD |
| 2022-11-16 |
1.3233 USD |
3,110.8972 |
1.4860 USD |
1.0810 USD |
1.3620 USD |
1.4420 USD |
| 2022-11-15 |
1.4849 USD |
2,119.5928 |
1.4480 USD |
1.4320 USD |
1.4330 USD |
1.4870 USD |
| 2022-11-14 |
1.4126 USD |
2,857.4663 |
1.3720 USD |
1.2990 USD |
1.3420 USD |
1.4360 USD |
| 2022-11-13 |
1.4260 USD |
4,047.0384 |
1.4500 USD |
1.3860 USD |
1.3900 USD |
1.3860 USD |
| 2022-11-12 |
1.4868 USD |
2,548.6342 |
1.5510 USD |
1.4510 USD |
1.4640 USD |
1.4640 USD |
| 2022-11-11 |
1.5246 USD |
8,823.1901 |
1.6090 USD |
1.4500 USD |
1.5410 USD |
1.5510 USD |
| 2022-11-10 |
1.5124 USD |
5,292.6934 |
1.4150 USD |
1.4150 USD |
1.4380 USD |
1.6160 USD |
| 2022-11-09 |
1.5327 USD |
18,032.3258 |
1.8210 USD |
1.3600 USD |
1.4160 USD |
1.3860 USD |
| 2022-11-08 |
1.8659 USD |
9,145.1728 |
1.9450 USD |
1.5230 USD |
1.7300 USD |
1.7940 USD |
| 2022-11-07 |
1.9679 USD |
3,512.4408 |
1.9560 USD |
1.9130 USD |
1.9320 USD |
1.9320 USD |
| 2022-11-06 |
2.0504 USD |
5,417.7794 |
2.1360 USD |
1.9530 USD |
1.9990 USD |
1.9600 USD |
| 2022-11-05 |
2.1220 USD |
3,836.7593 |
2.1140 USD |
2.0590 USD |
2.1040 USD |
2.0950 USD |
| 2022-11-04 |
2.1130 USD |
7,723.5941 |
2.1950 USD |
2.0480 USD |
2.0910 USD |
2.1150 USD |
| 2022-11-03 |
2.1415 USD |
52,077.1477 |
1.9050 USD |
1.8650 USD |
1.9050 USD |
2.1430 USD |
| 2022-11-02 |
1.9682 USD |
7,473.0999 |
1.7760 USD |
1.7510 USD |
1.7690 USD |
1.8950 USD |
| 2022-11-01 |
1.7898 USD |
3,915.5307 |
1.7540 USD |
1.7520 USD |
1.7640 USD |
1.7820 USD |
| 2022-10-31 |
1.7419 USD |
1,229.3466 |
1.7260 USD |
1.7080 USD |
1.7250 USD |
1.7540 USD |
| 2022-10-30 |
1.7666 USD |
3,270.1938 |
1.8270 USD |
1.7030 USD |
1.7290 USD |
1.7260 USD |
| 2022-10-29 |
1.8022 USD |
8,818.9715 |
1.7860 USD |
1.7690 USD |
1.7940 USD |
1.8130 USD |
| 2022-10-28 |
1.7692 USD |
5,415.2609 |
1.7280 USD |
1.7160 USD |
1.7290 USD |
1.7860 USD |
| 2022-10-27 |
1.7168 USD |
5,538.2858 |
1.6950 USD |
1.6890 USD |
1.7100 USD |
1.7420 USD |
| 2022-10-26 |
1.6960 USD |
2,941.3704 |
1.6720 USD |
1.6670 USD |
1.6820 USD |
1.6920 USD |
| 2022-10-25 |
1.6728 USD |
6,999.3878 |
1.6440 USD |
1.6440 USD |
1.6580 USD |
1.6720 USD |
| 2022-10-24 |
1.6496 USD |
1,805.4411 |
1.6680 USD |
1.6170 USD |
1.6370 USD |
1.6490 USD |
| 2022-10-23 |
1.6667 USD |
1,900.0721 |
1.6270 USD |
1.6220 USD |
1.6280 USD |
1.6740 USD |
| 2022-10-22 |
1.6368 USD |
1,707.9550 |
1.6440 USD |
1.6170 USD |
1.6260 USD |
1.6260 USD |
| 2022-10-21 |
1.6223 USD |
8,292.5237 |
1.5850 USD |
1.5520 USD |
1.5780 USD |
1.6440 USD |
| 2022-10-20 |
1.5924 USD |
1,436.1785 |
1.5730 USD |
1.5570 USD |
1.5750 USD |
1.5850 USD |
| 2022-10-19 |
1.6065 USD |
3,294.4238 |
1.6220 USD |
1.5460 USD |
1.5780 USD |
1.5700 USD |
| 2022-10-18 |
1.6143 USD |
1,866.6389 |
1.6150 USD |
1.5870 USD |
1.6060 USD |
1.6220 USD |