Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
1.0580 USD |
5,861.4873 |
1.1110 USD |
1.0580 USD |
1.0580 USD |
1.0580 USD |
| 2025-03-31 |
1.1290 USD |
2,159.2877 |
1.0900 USD |
1.0590 USD |
1.0590 USD |
1.1290 USD |
| 2025-03-30 |
1.0930 USD |
12,840.9055 |
1.0780 USD |
1.0500 USD |
1.0750 USD |
1.0990 USD |
| 2025-03-29 |
1.0780 USD |
5,368.6095 |
1.1630 USD |
1.0780 USD |
1.0780 USD |
1.0780 USD |
| 2025-03-28 |
1.1800 USD |
16,191.2520 |
1.1750 USD |
1.1490 USD |
1.1540 USD |
1.1800 USD |
| 2025-03-27 |
1.1750 USD |
5,892.8593 |
1.2030 USD |
1.1300 USD |
1.1300 USD |
1.1750 USD |
| 2025-03-26 |
1.2030 USD |
3,673.4616 |
1.2540 USD |
1.1840 USD |
1.2210 USD |
1.2210 USD |
| 2025-03-25 |
1.2540 USD |
3,578.1123 |
1.3100 USD |
1.2230 USD |
1.2230 USD |
1.2610 USD |
| 2025-03-24 |
1.2610 USD |
10,027.3745 |
1.3700 USD |
1.2050 USD |
1.2460 USD |
1.2690 USD |
| 2025-03-23 |
1.4100 USD |
27,514.8507 |
1.3050 USD |
1.1710 USD |
1.1790 USD |
1.4100 USD |
| 2025-03-22 |
1.2260 USD |
61,402.7861 |
0.8640 USD |
0.8430 USD |
0.8570 USD |
1.2800 USD |
| 2025-03-21 |
0.8640 USD |
12,050.3733 |
0.9500 USD |
0.8510 USD |
0.8560 USD |
0.8640 USD |
| 2025-03-20 |
0.9500 USD |
3,579.3762 |
0.8350 USD |
0.8340 USD |
0.8340 USD |
0.9230 USD |
| 2025-03-19 |
0.8350 USD |
13,468.8945 |
0.8250 USD |
0.8250 USD |
0.8300 USD |
0.8350 USD |
| 2025-03-18 |
0.8260 USD |
40,262.9857 |
0.8630 USD |
0.8010 USD |
0.8230 USD |
0.9230 USD |
| 2025-03-17 |
0.8630 USD |
93,168.6612 |
0.5940 USD |
0.5940 USD |
0.5940 USD |
0.8740 USD |
| 2025-03-16 |
0.5940 USD |
4,190.8943 |
0.6240 USD |
0.5880 USD |
0.5940 USD |
0.5940 USD |
| 2025-03-15 |
0.6240 USD |
2,262.1449 |
0.6080 USD |
0.5950 USD |
0.5950 USD |
0.6240 USD |
| 2025-03-14 |
0.6080 USD |
2,345.6258 |
0.5640 USD |
0.5640 USD |
0.5680 USD |
0.5990 USD |
| 2025-03-13 |
0.5640 USD |
50,073.9180 |
0.5710 USD |
0.5500 USD |
0.5500 USD |
0.5640 USD |
| 2025-03-12 |
0.5700 USD |
1,483.3979 |
0.5650 USD |
0.5520 USD |
0.5520 USD |
0.5700 USD |
| 2025-03-11 |
0.5630 USD |
68,465.3153 |
0.5440 USD |
0.5040 USD |
0.5300 USD |
0.5630 USD |
| 2025-03-10 |
0.5440 USD |
4,352.1507 |
0.5460 USD |
0.5290 USD |
0.5320 USD |
0.5440 USD |
| 2025-03-09 |
0.5480 USD |
9,247.4051 |
0.6260 USD |
0.5410 USD |
0.5480 USD |
0.5480 USD |
| 2025-03-08 |
0.6260 USD |
1,112.6252 |
0.6350 USD |
0.6180 USD |
0.6230 USD |
0.6260 USD |
| 2025-03-07 |
0.6350 USD |
7,068.8409 |
0.6570 USD |
0.6170 USD |
0.6470 USD |
0.6400 USD |
| 2025-03-06 |
0.6570 USD |
97.7861 |
0.6860 USD |
0.6510 USD |
0.6510 USD |
0.6570 USD |
| 2025-03-05 |
0.6860 USD |
3,006.9641 |
0.6480 USD |
0.6410 USD |
0.6410 USD |
0.6630 USD |
| 2025-03-04 |
0.6480 USD |
7,114.0128 |
0.6560 USD |
0.5980 USD |
0.6230 USD |
0.6480 USD |
| 2025-03-03 |
0.6560 USD |
851.3710 |
0.7910 USD |
0.6560 USD |
0.6560 USD |
0.6560 USD |
| 2025-03-02 |
0.7910 USD |
3,273.4664 |
0.7200 USD |
0.7200 USD |
0.7200 USD |
0.7910 USD |
| 2025-03-01 |
0.7200 USD |
1,330.8516 |
0.7470 USD |
0.7180 USD |
0.7180 USD |
0.7200 USD |
| 2025-02-28 |
0.7470 USD |
3,657.2518 |
0.7500 USD |
0.6930 USD |
0.7050 USD |
0.7470 USD |
| 2025-02-27 |
0.7810 USD |
3,841.6846 |
0.7560 USD |
0.7500 USD |
0.7500 USD |
0.7810 USD |
| 2025-02-26 |
0.7610 USD |
2,981.8049 |
0.7600 USD |
0.7440 USD |
0.7510 USD |
0.7610 USD |
| 2025-02-25 |
0.7600 USD |
8,608.1740 |
0.7410 USD |
0.7140 USD |
0.7360 USD |
0.7600 USD |
| 2025-02-24 |
0.7370 USD |
19,463.7444 |
0.8500 USD |
0.7200 USD |
0.7710 USD |
0.7200 USD |
| 2025-02-23 |
0.8500 USD |
2,958.4116 |
0.8740 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
| 2025-02-22 |
0.8740 USD |
2,414.9795 |
0.8490 USD |
0.8480 USD |
0.8480 USD |
0.8740 USD |
| 2025-02-21 |
0.8490 USD |
7,165.6079 |
0.8830 USD |
0.8360 USD |
0.8490 USD |
0.8360 USD |
| 2025-02-20 |
0.8830 USD |
668.3036 |
0.9250 USD |
0.8700 USD |
0.8820 USD |
0.8830 USD |
| 2025-02-19 |
0.9250 USD |
3,170.7718 |
0.9050 USD |
0.9050 USD |
0.9050 USD |
0.9250 USD |
| 2025-02-18 |
0.9050 USD |
3,619.3396 |
0.9950 USD |
0.8850 USD |
0.8860 USD |
0.8980 USD |
| 2025-02-17 |
0.9950 USD |
40,978.4619 |
0.9040 USD |
0.9040 USD |
0.9040 USD |
1.0310 USD |
| 2025-02-16 |
0.9040 USD |
430.3159 |
0.8830 USD |
0.8810 USD |
0.8810 USD |
0.9030 USD |
| 2025-02-15 |
0.8890 USD |
4,564.5826 |
0.9230 USD |
0.8870 USD |
0.8880 USD |
0.8890 USD |
| 2025-02-14 |
0.9230 USD |
138.6954 |
0.8920 USD |
0.8920 USD |
0.8940 USD |
0.9230 USD |
| 2025-02-13 |
0.8920 USD |
3,211.3150 |
0.9170 USD |
0.8850 USD |
0.8920 USD |
0.8920 USD |
| 2025-02-12 |
0.9170 USD |
34,322.0574 |
0.8760 USD |
0.8630 USD |
0.8720 USD |
0.9170 USD |
| 2025-02-11 |
0.8760 USD |
6,926.1448 |
0.8850 USD |
0.8760 USD |
0.8760 USD |
0.8760 USD |