Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
3.7670 USD |
11,277.5693 |
3.6470 USD |
3.6010 USD |
3.6270 USD |
3.8150 USD |
| 2022-02-06 |
3.6677 USD |
19,395.3322 |
3.5730 USD |
3.5730 USD |
3.6050 USD |
3.6010 USD |
| 2022-02-05 |
3.5921 USD |
24,358.5557 |
3.5680 USD |
3.4620 USD |
3.5570 USD |
3.5780 USD |
| 2022-02-04 |
3.4732 USD |
19,086.4434 |
3.3800 USD |
3.3660 USD |
3.4090 USD |
3.5470 USD |
| 2022-02-03 |
3.3433 USD |
30,281.9574 |
3.4050 USD |
3.2360 USD |
3.2750 USD |
3.3800 USD |
| 2022-02-02 |
3.5566 USD |
52,248.6909 |
3.5780 USD |
3.3720 USD |
3.4040 USD |
3.3880 USD |
| 2022-02-01 |
3.5243 USD |
38,594.5499 |
3.4120 USD |
3.4040 USD |
3.4410 USD |
3.6310 USD |
| 2022-01-31 |
3.4233 USD |
99,034.7906 |
3.6480 USD |
3.3310 USD |
3.3870 USD |
3.4290 USD |
| 2022-01-30 |
3.6797 USD |
15,471.4624 |
3.6780 USD |
3.5580 USD |
3.5980 USD |
3.6350 USD |
| 2022-01-29 |
3.8101 USD |
26,479.7486 |
3.7730 USD |
3.6450 USD |
3.6670 USD |
3.6590 USD |
| 2022-01-28 |
3.8044 USD |
23,850.6303 |
3.9510 USD |
3.6340 USD |
3.7190 USD |
3.7500 USD |
| 2022-01-27 |
3.6442 USD |
35,209.3640 |
3.7730 USD |
3.4800 USD |
3.5940 USD |
3.8100 USD |
| 2022-01-26 |
3.8149 USD |
109,256.5617 |
3.7950 USD |
3.6090 USD |
3.7110 USD |
3.7230 USD |
| 2022-01-25 |
3.8274 USD |
53,292.3080 |
3.9310 USD |
3.6630 USD |
3.7210 USD |
3.7150 USD |
| 2022-01-24 |
3.8766 USD |
177,224.2343 |
4.3780 USD |
3.5120 USD |
3.6420 USD |
3.9520 USD |
| 2022-01-23 |
4.5331 USD |
258,069.5315 |
4.8230 USD |
4.2230 USD |
4.4060 USD |
4.3840 USD |
| 2022-01-22 |
5.9745 USD |
376,039.1492 |
4.6880 USD |
4.5740 USD |
4.8210 USD |
5.0070 USD |
| 2022-01-21 |
4.7675 USD |
246,799.9809 |
4.1780 USD |
3.9920 USD |
4.1920 USD |
4.4810 USD |
| 2022-01-20 |
4.3475 USD |
61,096.7899 |
4.3260 USD |
4.1230 USD |
4.2110 USD |
4.1950 USD |
| 2022-01-19 |
4.4211 USD |
39,449.1283 |
4.6200 USD |
4.0250 USD |
4.1130 USD |
4.2770 USD |
| 2022-01-18 |
4.3443 USD |
62,996.5748 |
3.9870 USD |
3.9000 USD |
3.9350 USD |
4.4460 USD |
| 2022-01-17 |
4.1751 USD |
39,555.5824 |
4.7930 USD |
3.8470 USD |
3.9950 USD |
3.9910 USD |
| 2022-01-16 |
4.9660 USD |
85,453.2967 |
5.0950 USD |
4.4470 USD |
4.5520 USD |
4.7400 USD |
| 2022-01-15 |
4.6063 USD |
219,432.8563 |
3.8990 USD |
3.7790 USD |
3.9040 USD |
5.0040 USD |
| 2022-01-14 |
3.6643 USD |
70,802.0314 |
3.6370 USD |
3.5610 USD |
3.6030 USD |
3.9040 USD |
| 2022-01-13 |
3.7891 USD |
60,782.0554 |
3.7880 USD |
3.6160 USD |
3.6520 USD |
3.6810 USD |
| 2022-01-12 |
3.7233 USD |
23,743.0403 |
3.5530 USD |
3.5420 USD |
3.6160 USD |
3.7510 USD |
| 2022-01-11 |
3.5638 USD |
30,243.9177 |
3.5620 USD |
3.4710 USD |
3.5140 USD |
3.5530 USD |
| 2022-01-10 |
3.6312 USD |
26,098.2707 |
3.8300 USD |
3.4590 USD |
3.5220 USD |
3.5550 USD |
| 2022-01-09 |
3.8661 USD |
10,308.3220 |
3.8170 USD |
3.6850 USD |
3.7080 USD |
3.8620 USD |
| 2022-01-08 |
3.9237 USD |
32,786.2259 |
3.7930 USD |
3.7100 USD |
3.7610 USD |
3.8110 USD |
| 2022-01-07 |
3.8706 USD |
33,588.0071 |
4.0050 USD |
3.7370 USD |
3.7890 USD |
3.8040 USD |
| 2022-01-06 |
3.7833 USD |
26,073.0410 |
4.1460 USD |
3.6430 USD |
3.7390 USD |
3.9760 USD |
| 2022-01-05 |
4.0955 USD |
28,798.5790 |
4.1340 USD |
3.8310 USD |
3.9130 USD |
4.1340 USD |
| 2022-01-04 |
4.1867 USD |
12,393.0148 |
4.1450 USD |
4.0710 USD |
4.0860 USD |
4.1470 USD |
| 2022-01-03 |
4.1574 USD |
31,403.0627 |
4.3240 USD |
4.0730 USD |
4.1210 USD |
4.1450 USD |
| 2022-01-02 |
4.4329 USD |
34,790.1720 |
4.3720 USD |
4.3270 USD |
4.3540 USD |
4.3270 USD |
| 2022-01-01 |
4.2943 USD |
25,052.2879 |
4.2140 USD |
4.2140 USD |
4.2490 USD |
4.3450 USD |
| 2021-12-31 |
4.3273 USD |
33,018.2232 |
4.4110 USD |
4.1900 USD |
4.2080 USD |
4.2080 USD |
| 2021-12-30 |
4.4443 USD |
9,142.7838 |
4.4910 USD |
4.4000 USD |
4.4250 USD |
4.4250 USD |
| 2021-12-29 |
4.5734 USD |
3,499.3909 |
4.5590 USD |
4.5020 USD |
4.5180 USD |
4.5210 USD |
| 2021-12-28 |
4.7213 USD |
17,709.8312 |
5.1350 USD |
4.5440 USD |
4.5650 USD |
4.5550 USD |
| 2021-12-27 |
4.9374 USD |
11,082.5056 |
4.7960 USD |
4.7930 USD |
4.8160 USD |
5.1300 USD |
| 2021-12-26 |
4.8065 USD |
18,225.1416 |
4.9180 USD |
4.7030 USD |
4.7230 USD |
4.7960 USD |
| 2021-12-25 |
4.8749 USD |
14,210.1595 |
4.8390 USD |
4.7500 USD |
4.8270 USD |
4.9250 USD |
| 2021-12-24 |
5.0118 USD |
41,541.8887 |
5.1900 USD |
4.7990 USD |
4.8390 USD |
4.8390 USD |
| 2021-12-23 |
5.0834 USD |
50,072.0702 |
5.0750 USD |
4.9440 USD |
4.9920 USD |
5.3230 USD |
| 2021-12-22 |
4.9976 USD |
18,862.0090 |
4.9470 USD |
4.7920 USD |
4.8570 USD |
5.0750 USD |
| 2021-12-21 |
4.9826 USD |
33,871.8694 |
4.6900 USD |
4.6900 USD |
4.8420 USD |
5.0180 USD |
| 2021-12-20 |
4.5399 USD |
24,951.8976 |
4.2450 USD |
4.1770 USD |
4.2610 USD |
4.6420 USD |