Market [unlinked] / USD
Identifier on Gemini: api3usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-10 |
0.8850 USD |
34,609.0379 |
0.8500 USD |
0.8200 USD |
0.8200 USD |
0.8850 USD |
| 2025-02-09 |
0.8230 USD |
4,796.9704 |
0.8610 USD |
0.8310 USD |
0.8550 USD |
0.8340 USD |
| 2025-02-08 |
0.8550 USD |
4,888.3617 |
0.8220 USD |
0.8100 USD |
0.8120 USD |
0.8550 USD |
| 2025-02-07 |
0.8230 USD |
1,281.9048 |
0.8210 USD |
0.8150 USD |
0.8150 USD |
0.8230 USD |
| 2025-02-06 |
0.8210 USD |
7,794.4482 |
0.8570 USD |
0.8200 USD |
0.8200 USD |
0.8210 USD |
| 2025-02-05 |
0.8570 USD |
7,064.3558 |
0.8800 USD |
0.8550 USD |
0.8580 USD |
0.8680 USD |
| 2025-02-04 |
0.8630 USD |
26,626.0366 |
0.9520 USD |
0.8450 USD |
0.8610 USD |
0.8630 USD |
| 2025-02-03 |
0.9590 USD |
21,110.2097 |
0.9580 USD |
0.7800 USD |
0.8000 USD |
0.9590 USD |
| 2025-02-02 |
0.9580 USD |
51,819.7763 |
1.1670 USD |
0.9340 USD |
0.9710 USD |
0.9400 USD |
| 2025-02-01 |
1.1670 USD |
477.3848 |
1.2450 USD |
1.1670 USD |
1.1670 USD |
1.1670 USD |
| 2025-01-31 |
1.2450 USD |
362.6540 |
1.2430 USD |
1.2430 USD |
1.2430 USD |
1.2450 USD |
| 2025-01-30 |
1.2430 USD |
5,470.8051 |
1.1880 USD |
1.1880 USD |
1.1880 USD |
1.2430 USD |
| 2025-01-29 |
1.2040 USD |
1,307.4111 |
1.1340 USD |
1.1340 USD |
1.1380 USD |
1.2040 USD |
| 2025-01-28 |
1.1340 USD |
1,609.7726 |
1.2170 USD |
1.1470 USD |
1.1470 USD |
1.1470 USD |
| 2025-01-27 |
1.2170 USD |
3,537.5111 |
1.2620 USD |
1.1350 USD |
1.1480 USD |
1.2170 USD |
| 2025-01-26 |
1.2820 USD |
6,039.1166 |
1.3010 USD |
1.2910 USD |
1.3010 USD |
1.3200 USD |
| 2025-01-25 |
1.3030 USD |
203.6657 |
1.3360 USD |
1.2900 USD |
1.2910 USD |
1.3030 USD |
| 2025-01-24 |
1.3360 USD |
1,821.1774 |
1.3400 USD |
1.3100 USD |
1.3100 USD |
1.3360 USD |
| 2025-01-23 |
1.3400 USD |
1,008.1626 |
1.3580 USD |
1.3120 USD |
1.3120 USD |
1.3120 USD |
| 2025-01-22 |
1.3580 USD |
1,516.5039 |
1.3750 USD |
1.3580 USD |
1.3580 USD |
1.3580 USD |
| 2025-01-21 |
1.3750 USD |
509.5484 |
1.3410 USD |
1.2980 USD |
1.3030 USD |
1.3860 USD |
| 2025-01-20 |
1.3330 USD |
1,850.7448 |
1.3390 USD |
1.2710 USD |
1.2870 USD |
1.3430 USD |
| 2025-01-19 |
1.3250 USD |
2,934.9135 |
1.4790 USD |
1.3360 USD |
1.3560 USD |
1.3430 USD |
| 2025-01-18 |
1.4780 USD |
593.0488 |
1.6170 USD |
1.4480 USD |
1.4530 USD |
1.4530 USD |
| 2025-01-17 |
1.6170 USD |
6,316.8722 |
1.4960 USD |
1.4960 USD |
1.5050 USD |
1.6090 USD |
| 2025-01-16 |
1.4950 USD |
2,486.6251 |
1.5450 USD |
1.4730 USD |
1.4730 USD |
1.4950 USD |
| 2025-01-15 |
1.5260 USD |
2,213.1062 |
1.4350 USD |
1.4310 USD |
1.4310 USD |
1.5260 USD |
| 2025-01-14 |
1.4220 USD |
537.0512 |
1.4010 USD |
1.3990 USD |
1.4010 USD |
1.4220 USD |
| 2025-01-13 |
1.3900 USD |
7,951.1657 |
1.4740 USD |
1.3380 USD |
1.3570 USD |
1.3900 USD |
| 2025-01-12 |
1.4740 USD |
1,025.6636 |
1.4790 USD |
1.4580 USD |
1.4580 USD |
1.4740 USD |
| 2025-01-11 |
1.4790 USD |
1,318.5769 |
1.4910 USD |
1.4470 USD |
1.4490 USD |
1.4790 USD |
| 2025-01-10 |
1.4910 USD |
721.6080 |
1.4760 USD |
1.4540 USD |
1.4540 USD |
1.4910 USD |
| 2025-01-09 |
1.4760 USD |
11,953.9462 |
1.4900 USD |
1.4300 USD |
1.4500 USD |
1.4760 USD |
| 2025-01-08 |
1.4900 USD |
3,818.8420 |
1.5640 USD |
1.4280 USD |
1.4770 USD |
1.4900 USD |
| 2025-01-07 |
1.5730 USD |
5,613.2415 |
1.7760 USD |
1.5730 USD |
1.5730 USD |
1.5730 USD |
| 2025-01-06 |
1.7760 USD |
5,934.9064 |
1.7840 USD |
1.7550 USD |
1.7550 USD |
1.7760 USD |
| 2025-01-05 |
1.7840 USD |
6,998.6290 |
1.8140 USD |
1.7530 USD |
1.7580 USD |
1.7790 USD |
| 2025-01-04 |
1.8140 USD |
8,664.6399 |
1.7960 USD |
1.7860 USD |
1.7860 USD |
1.8140 USD |
| 2025-01-03 |
1.7960 USD |
5,040.2761 |
1.6920 USD |
1.6630 USD |
1.6630 USD |
1.7960 USD |
| 2025-01-02 |
1.7040 USD |
641.7846 |
1.6440 USD |
1.6440 USD |
1.6540 USD |
1.7040 USD |
| 2025-01-01 |
1.6440 USD |
4,255.9988 |
1.6020 USD |
1.5560 USD |
1.5630 USD |
1.6440 USD |
| 2024-12-31 |
1.6020 USD |
3,975.5638 |
1.6400 USD |
1.5630 USD |
1.5630 USD |
1.6020 USD |