Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-08 |
5.4505 USD |
42,591.2332 |
5.3250 USD |
5.1120 USD |
5.1540 USD |
5.2280 USD |
| 2022-03-07 |
5.5389 USD |
52,479.7556 |
5.5500 USD |
5.1960 USD |
5.3000 USD |
5.4430 USD |
| 2022-03-06 |
5.9346 USD |
73,574.0120 |
6.5130 USD |
5.5130 USD |
5.6500 USD |
5.5720 USD |
| 2022-03-05 |
6.3232 USD |
13,545.7735 |
6.3020 USD |
6.1350 USD |
6.2160 USD |
6.5240 USD |
| 2022-03-04 |
6.6140 USD |
53,976.6410 |
7.3020 USD |
6.0780 USD |
6.2800 USD |
6.2440 USD |
| 2022-03-03 |
7.4457 USD |
34,572.7882 |
7.3140 USD |
7.0380 USD |
7.1080 USD |
7.4010 USD |
| 2022-03-02 |
7.6536 USD |
29,114.6657 |
8.0790 USD |
7.2300 USD |
7.3160 USD |
7.2660 USD |
| 2022-03-01 |
8.0028 USD |
51,678.0781 |
7.5480 USD |
7.4130 USD |
7.6090 USD |
8.1300 USD |
| 2022-02-28 |
6.9892 USD |
52,958.5455 |
6.5920 USD |
6.2900 USD |
6.4430 USD |
7.5010 USD |
| 2022-02-27 |
6.6227 USD |
41,303.2874 |
6.5140 USD |
6.1340 USD |
6.2610 USD |
6.8020 USD |
| 2022-02-26 |
6.7566 USD |
47,624.9402 |
7.0790 USD |
6.3860 USD |
6.5180 USD |
6.4860 USD |
| 2022-02-25 |
7.0283 USD |
88,515.5964 |
6.9380 USD |
6.6300 USD |
6.8180 USD |
7.1660 USD |
| 2022-02-24 |
6.1135 USD |
154,208.0730 |
6.2930 USD |
5.3360 USD |
5.7560 USD |
7.0670 USD |
| 2022-02-23 |
6.9907 USD |
101,749.6586 |
5.9730 USD |
5.9500 USD |
6.4780 USD |
6.3710 USD |
| 2022-02-22 |
5.6013 USD |
48,269.0967 |
5.7300 USD |
5.1880 USD |
5.3280 USD |
6.0180 USD |
| 2022-02-21 |
6.3826 USD |
75,002.3144 |
6.9600 USD |
5.6310 USD |
5.9140 USD |
5.6380 USD |
| 2022-02-20 |
7.9522 USD |
111,203.4952 |
7.4630 USD |
6.4950 USD |
6.8190 USD |
6.9220 USD |
| 2022-02-19 |
8.0043 USD |
280,110.0425 |
6.0050 USD |
5.9830 USD |
6.4000 USD |
7.3550 USD |
| 2022-02-18 |
5.6672 USD |
122,450.3730 |
4.9970 USD |
4.8540 USD |
4.9970 USD |
5.9250 USD |
| 2022-02-17 |
5.0598 USD |
77,377.7192 |
4.6000 USD |
4.5540 USD |
4.6100 USD |
4.9790 USD |
| 2022-02-16 |
4.5714 USD |
19,721.9620 |
4.6490 USD |
4.4010 USD |
4.4670 USD |
4.6670 USD |
| 2022-02-15 |
4.5291 USD |
28,916.5256 |
4.3650 USD |
4.3080 USD |
4.3750 USD |
4.6000 USD |
| 2022-02-14 |
4.3365 USD |
79,376.9024 |
4.5690 USD |
4.1620 USD |
4.2560 USD |
4.3470 USD |
| 2022-02-13 |
4.6655 USD |
89,221.4301 |
4.0890 USD |
4.0640 USD |
4.1440 USD |
4.6260 USD |
| 2022-02-12 |
4.0418 USD |
25,769.1150 |
3.9530 USD |
3.8720 USD |
3.9230 USD |
4.0280 USD |
| 2022-02-11 |
4.2470 USD |
68,477.2559 |
4.4510 USD |
3.8770 USD |
3.8800 USD |
3.8770 USD |
| 2022-02-10 |
4.4315 USD |
128,048.7127 |
4.0290 USD |
3.9720 USD |
4.0070 USD |
4.4650 USD |
| 2022-02-09 |
4.1203 USD |
52,731.1836 |
3.8460 USD |
3.6990 USD |
3.7430 USD |
4.0660 USD |