Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
3.9990 USD |
8,487.1918 |
3.8860 USD |
3.8660 USD |
3.9320 USD |
4.0380 USD |
| 2022-04-26 |
4.0602 USD |
22,624.3767 |
4.2200 USD |
3.8010 USD |
3.9240 USD |
3.9080 USD |
| 2022-04-25 |
4.0900 USD |
29,770.9511 |
4.2480 USD |
3.8990 USD |
3.9650 USD |
4.2140 USD |
| 2022-04-24 |
4.3119 USD |
10,491.2880 |
4.3410 USD |
4.2230 USD |
4.2670 USD |
4.2670 USD |
| 2022-04-23 |
4.4381 USD |
12,637.6386 |
4.4240 USD |
4.3320 USD |
4.4310 USD |
4.3490 USD |
| 2022-04-22 |
4.4563 USD |
26,377.6760 |
4.5070 USD |
4.3160 USD |
4.3640 USD |
4.4040 USD |
| 2022-04-21 |
5.1199 USD |
34,410.8032 |
5.2720 USD |
4.4370 USD |
4.5670 USD |
4.5330 USD |
| 2022-04-20 |
4.9964 USD |
46,301.3851 |
4.6020 USD |
4.5730 USD |
4.6450 USD |
5.3420 USD |
| 2022-04-19 |
4.4534 USD |
10,589.8482 |
4.2860 USD |
4.2000 USD |
4.2260 USD |
4.6160 USD |
| 2022-04-18 |
4.2367 USD |
41,159.7541 |
4.2160 USD |
3.9860 USD |
4.0210 USD |
4.3060 USD |
| 2022-04-17 |
4.4359 USD |
6,720.9089 |
4.5040 USD |
4.2480 USD |
4.3330 USD |
4.2660 USD |
| 2022-04-16 |
4.5839 USD |
7,052.4797 |
4.7150 USD |
4.4250 USD |
4.4760 USD |
4.5270 USD |
| 2022-04-15 |
4.3905 USD |
29,084.3362 |
3.9750 USD |
3.9690 USD |
4.0580 USD |
4.4990 USD |
| 2022-04-14 |
4.1135 USD |
3,733.3371 |
4.1940 USD |
3.9240 USD |
3.9620 USD |
3.9860 USD |
| 2022-04-13 |
4.1800 USD |
5,319.5153 |
4.1040 USD |
4.0450 USD |
4.0830 USD |
4.1940 USD |
| 2022-04-12 |
4.0991 USD |
15,620.8991 |
3.9520 USD |
3.9030 USD |
3.9620 USD |
4.0790 USD |
| 2022-04-11 |
4.1779 USD |
29,943.0997 |
4.5310 USD |
3.8980 USD |
4.0120 USD |
3.9640 USD |
| 2022-04-10 |
4.7110 USD |
6,068.0916 |
4.7120 USD |
4.5480 USD |
4.5850 USD |
4.5650 USD |
| 2022-04-09 |
4.6618 USD |
10,214.5535 |
4.5660 USD |
4.5470 USD |
4.6160 USD |
4.7040 USD |
| 2022-04-08 |
4.8134 USD |
29,085.8846 |
5.0670 USD |
4.5120 USD |
4.5980 USD |
4.5310 USD |
| 2022-04-07 |
5.1220 USD |
33,215.7626 |
5.5580 USD |
4.8520 USD |
4.9690 USD |
5.0790 USD |
| 2022-04-06 |
5.6888 USD |
47,932.3891 |
5.6440 USD |
5.3930 USD |
5.5550 USD |
5.5630 USD |
| 2022-04-05 |
5.7978 USD |
35,123.3385 |
5.6010 USD |
5.3310 USD |
5.5640 USD |
5.6450 USD |
| 2022-04-04 |
5.5337 USD |
18,178.8675 |
5.4070 USD |
5.2520 USD |
5.4070 USD |
5.6470 USD |
| 2022-04-03 |
5.3083 USD |
7,752.8994 |
5.1600 USD |
5.0600 USD |
5.1840 USD |
5.4130 USD |
| 2022-04-02 |
5.3404 USD |
22,575.3716 |
5.2350 USD |
5.1500 USD |
5.2560 USD |
5.2390 USD |
| 2022-04-01 |
5.1628 USD |
29,591.6378 |
5.1980 USD |
4.9180 USD |
5.0320 USD |
5.2090 USD |
| 2022-03-31 |
5.5620 USD |
21,266.3637 |
5.6320 USD |
5.1140 USD |
5.3020 USD |
5.1920 USD |
| 2022-03-30 |
5.5472 USD |
30,542.5358 |
5.7190 USD |
5.2710 USD |
5.4530 USD |
5.6570 USD |
| 2022-03-29 |
5.7016 USD |
22,457.5023 |
5.5480 USD |
5.5220 USD |
5.6400 USD |
5.6910 USD |
| 2022-03-28 |
5.8715 USD |
37,441.1198 |
5.8400 USD |
5.4420 USD |
5.7360 USD |
5.5450 USD |
| 2022-03-27 |
5.8508 USD |
28,698.0391 |
6.0730 USD |
5.6050 USD |
5.6860 USD |
5.8530 USD |
| 2022-03-26 |
5.8700 USD |
42,669.2019 |
5.3850 USD |
5.1180 USD |
5.2360 USD |
6.0840 USD |
| 2022-03-25 |
5.3704 USD |
24,215.5983 |
5.1180 USD |
5.0790 USD |
5.1160 USD |
5.4130 USD |
| 2022-03-24 |
5.1099 USD |
14,626.7691 |
5.0910 USD |
5.0000 USD |
5.0580 USD |
5.1180 USD |
| 2022-03-23 |
5.0613 USD |
7,816.5262 |
4.9210 USD |
4.8720 USD |
4.9120 USD |
5.0950 USD |
| 2022-03-22 |
5.0660 USD |
23,989.8888 |
4.9200 USD |
4.8610 USD |
4.9580 USD |
4.9630 USD |
| 2022-03-21 |
4.8142 USD |
13,214.9964 |
4.7750 USD |
4.6380 USD |
4.7280 USD |
4.8670 USD |
| 2022-03-20 |
5.0147 USD |
34,876.0173 |
5.0230 USD |
4.7060 USD |
4.7720 USD |
4.7700 USD |
| 2022-03-19 |
5.0867 USD |
19,794.7683 |
4.6190 USD |
4.6030 USD |
4.7140 USD |
4.9850 USD |
| 2022-03-18 |
4.5869 USD |
18,760.4479 |
4.5880 USD |
4.4660 USD |
4.5070 USD |
4.6210 USD |
| 2022-03-17 |
4.6738 USD |
38,818.3087 |
4.7520 USD |
4.5770 USD |
4.6290 USD |
4.6080 USD |
| 2022-03-16 |
4.6247 USD |
14,398.1801 |
4.6870 USD |
4.4380 USD |
4.4990 USD |
4.7300 USD |
| 2022-03-15 |
4.7111 USD |
22,050.7618 |
4.7750 USD |
4.5650 USD |
4.6060 USD |
4.7180 USD |
| 2022-03-14 |
4.7136 USD |
49,733.9070 |
4.8480 USD |
4.5930 USD |
4.6650 USD |
4.7290 USD |
| 2022-03-13 |
5.1947 USD |
260,499.1112 |
5.0110 USD |
4.8240 USD |
4.9250 USD |
4.8350 USD |
| 2022-03-12 |
4.9547 USD |
17,354.1568 |
4.7740 USD |
4.7620 USD |
4.8400 USD |
5.0780 USD |
| 2022-03-11 |
4.8840 USD |
25,595.2014 |
5.2020 USD |
4.7190 USD |
4.8100 USD |
4.7720 USD |
| 2022-03-10 |
5.0683 USD |
22,910.4741 |
5.4410 USD |
4.8240 USD |
4.9730 USD |
5.0920 USD |
| 2022-03-09 |
5.5558 USD |
40,907.6240 |
5.2420 USD |
5.2280 USD |
5.3150 USD |
5.4410 USD |