Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.0270 USD |
3,219.3135 |
1.0660 USD |
1.0120 USD |
1.0130 USD |
1.0270 USD |
| 2025-09-06 |
1.0780 USD |
3,504.0805 |
0.9920 USD |
0.9850 USD |
0.9850 USD |
1.0920 USD |
| 2025-09-05 |
0.9830 USD |
586.5057 |
0.9780 USD |
0.9680 USD |
0.9750 USD |
0.9820 USD |
| 2025-09-04 |
0.9780 USD |
701.6801 |
1.0430 USD |
0.9650 USD |
0.9650 USD |
0.9780 USD |
| 2025-09-03 |
1.0420 USD |
472.9044 |
1.0250 USD |
1.0080 USD |
1.0080 USD |
1.0350 USD |
| 2025-09-02 |
1.0250 USD |
2,226.2781 |
1.0080 USD |
1.0010 USD |
1.0150 USD |
1.0250 USD |
| 2025-09-01 |
1.0120 USD |
17,845.1314 |
1.0990 USD |
1.0280 USD |
1.0280 USD |
1.0280 USD |
| 2025-08-31 |
1.1120 USD |
22,087.4477 |
1.1210 USD |
1.1000 USD |
1.1000 USD |
1.1150 USD |
| 2025-08-30 |
1.1060 USD |
4,091.6187 |
1.1110 USD |
1.0960 USD |
1.0960 USD |
1.1060 USD |
| 2025-08-29 |
1.1110 USD |
1,959.1903 |
1.1690 USD |
1.1110 USD |
1.1110 USD |
1.1110 USD |
| 2025-08-28 |
1.1690 USD |
14,769.0917 |
1.2000 USD |
1.1480 USD |
1.1490 USD |
1.1690 USD |
| 2025-08-27 |
1.2000 USD |
2,175.9520 |
1.2590 USD |
1.1960 USD |
1.2000 USD |
1.2000 USD |
| 2025-08-26 |
1.2410 USD |
3,077.6127 |
1.2580 USD |
1.2180 USD |
1.2180 USD |
1.2290 USD |
| 2025-08-25 |
1.2470 USD |
2,959.7733 |
1.3610 USD |
1.2360 USD |
1.2560 USD |
1.2470 USD |
| 2025-08-24 |
1.3660 USD |
3,087.2337 |
1.4800 USD |
1.3590 USD |
1.3760 USD |
1.3680 USD |
| 2025-08-23 |
1.4710 USD |
4,685.7316 |
1.5540 USD |
1.4600 USD |
1.4600 USD |
1.4700 USD |
| 2025-08-22 |
1.5600 USD |
6,083.6346 |
1.5720 USD |
1.4480 USD |
1.4580 USD |
1.5650 USD |
| 2025-08-21 |
1.5830 USD |
18,602.4638 |
1.4360 USD |
1.4360 USD |
1.4990 USD |
1.5830 USD |
| 2025-08-20 |
1.4660 USD |
28,667.6312 |
1.3590 USD |
1.2450 USD |
1.2640 USD |
1.4810 USD |
| 2025-08-19 |
1.3360 USD |
88,854.9323 |
0.8810 USD |
0.8260 USD |
0.8400 USD |
1.3600 USD |
| 2025-08-18 |
0.8810 USD |
6,630.4505 |
0.7850 USD |
0.7460 USD |
0.7460 USD |
0.9030 USD |
| 2025-08-17 |
0.7850 USD |
950.5815 |
0.7590 USD |
0.7590 USD |
0.7590 USD |
0.7850 USD |
| 2025-08-16 |
0.7750 USD |
11,513.0110 |
0.7160 USD |
0.7160 USD |
0.7180 USD |
0.7750 USD |
| 2025-08-15 |
0.6980 USD |
1,506.7763 |
0.7100 USD |
0.6890 USD |
0.6890 USD |
0.6980 USD |
| 2025-08-14 |
0.7100 USD |
1,004.2862 |
0.7940 USD |
0.7100 USD |
0.7100 USD |
0.7100 USD |
| 2025-08-13 |
0.7910 USD |
4,209.8366 |
0.7750 USD |
0.7640 USD |
0.7640 USD |
0.7910 USD |
| 2025-08-12 |
0.7750 USD |
3,924.7172 |
0.7230 USD |
0.7180 USD |
0.7230 USD |
0.7750 USD |
| 2025-08-11 |
0.7230 USD |
2,705.4869 |
0.7630 USD |
0.7230 USD |
0.7360 USD |
0.7230 USD |
| 2025-08-10 |
0.7640 USD |
1,514.0347 |
0.7780 USD |
0.7490 USD |
0.7580 USD |
0.7600 USD |
| 2025-08-09 |
0.7780 USD |
14,812.8132 |
0.7460 USD |
0.7460 USD |
0.7460 USD |
0.7780 USD |
| 2025-08-08 |
0.7450 USD |
517.1327 |
0.7200 USD |
0.7190 USD |
0.7200 USD |
0.7450 USD |
| 2025-08-07 |
0.7200 USD |
1,929.5686 |
0.6700 USD |
0.6700 USD |
0.6700 USD |
0.7200 USD |
| 2025-08-06 |
0.6700 USD |
201.3183 |
0.6710 USD |
0.6690 USD |
0.6700 USD |
0.6700 USD |
| 2025-08-05 |
0.6710 USD |
457.8975 |
0.7040 USD |
0.6710 USD |
0.6710 USD |
0.6710 USD |
| 2025-08-04 |
0.6890 USD |
1,995.2028 |
0.6780 USD |
0.6780 USD |
0.6830 USD |
0.6890 USD |
| 2025-08-03 |
0.6780 USD |
836.3148 |
0.6570 USD |
0.6570 USD |
0.6570 USD |
0.6780 USD |
| 2025-08-02 |
0.6570 USD |
686.1479 |
0.6700 USD |
0.6430 USD |
0.6570 USD |
0.6570 USD |
| 2025-08-01 |
0.6700 USD |
1,105.2118 |
0.7060 USD |
0.6710 USD |
0.6910 USD |
0.6710 USD |
| 2025-07-31 |
0.7060 USD |
1,991.6336 |
0.7190 USD |
0.7060 USD |
0.7060 USD |
0.7060 USD |
| 2025-07-30 |
0.7190 USD |
3,647.7804 |
0.7390 USD |
0.6880 USD |
0.7190 USD |
0.7190 USD |
| 2025-07-29 |
0.7390 USD |
3,069.0607 |
0.7510 USD |
0.7180 USD |
0.7290 USD |
0.7320 USD |
| 2025-07-28 |
0.7510 USD |
3,615.6453 |
0.7760 USD |
0.7460 USD |
0.7510 USD |
0.7510 USD |
| 2025-07-27 |
0.7760 USD |
51.5853 |
0.7690 USD |
0.7600 USD |
0.7630 USD |
0.7760 USD |
| 2025-07-26 |
0.7690 USD |
1,146.0730 |
0.7380 USD |
0.7380 USD |
0.7380 USD |
0.7690 USD |
| 2025-07-25 |
0.7380 USD |
384.3648 |
0.7560 USD |
0.7330 USD |
0.7360 USD |
0.7380 USD |
| 2025-07-24 |
0.7560 USD |
1,501.6539 |
0.7500 USD |
0.7190 USD |
0.7190 USD |
0.7560 USD |
| 2025-07-23 |
0.7500 USD |
8,835.0563 |
0.8550 USD |
0.7500 USD |
0.7500 USD |
0.7500 USD |
| 2025-07-22 |
0.8550 USD |
1,871.9187 |
0.9030 USD |
0.8210 USD |
0.8260 USD |
0.8530 USD |
| 2025-07-21 |
0.9030 USD |
20,943.1424 |
0.8110 USD |
0.7990 USD |
0.8110 USD |
0.9120 USD |
| 2025-07-20 |
0.7940 USD |
363.9684 |
0.7530 USD |
0.7530 USD |
0.7530 USD |
0.8010 USD |