Market [unlinked] / USD
Identifier on Gemini: pnutgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0852 USD |
384,275.2516 |
0.0881 USD |
0.0841 USD |
0.0855 USD |
0.0841 USD |
| 2025-12-04 |
0.0881 USD |
384,131.9415 |
0.0895 USD |
0.0874 USD |
0.0884 USD |
0.0881 USD |
| 2025-12-03 |
0.0895 USD |
101,564.7553 |
0.0886 USD |
0.0867 USD |
0.0882 USD |
0.0895 USD |
| 2025-12-02 |
0.0913 USD |
434,635.1660 |
0.0809 USD |
0.0794 USD |
0.0797 USD |
0.0913 USD |
| 2025-12-01 |
0.0787 USD |
227,263.4195 |
0.0891 USD |
0.0787 USD |
0.0787 USD |
0.0787 USD |
| 2025-11-30 |
0.0910 USD |
3,174,811.2572 |
0.0908 USD |
0.0898 USD |
0.0900 USD |
0.0905 USD |
| 2025-11-29 |
0.0905 USD |
90,651.0095 |
0.0907 USD |
0.0889 USD |
0.0889 USD |
0.0905 USD |
| 2025-11-28 |
0.0913 USD |
1,509,756.9273 |
0.0912 USD |
0.0889 USD |
0.0895 USD |
0.0903 USD |
| 2025-11-27 |
0.0926 USD |
87,416.5244 |
0.0914 USD |
0.0891 USD |
0.0893 USD |
0.0926 USD |
| 2025-11-26 |
0.0914 USD |
243,491.4402 |
0.0891 USD |
0.0850 USD |
0.0859 USD |
0.0914 USD |
| 2025-11-25 |
0.0854 USD |
95,326.7107 |
0.0889 USD |
0.0849 USD |
0.0849 USD |
0.0854 USD |
| 2025-11-24 |
0.0880 USD |
122,403.1552 |
0.0827 USD |
0.0813 USD |
0.0813 USD |
0.0880 USD |
| 2025-11-23 |
0.0827 USD |
48,697.7015 |
0.0820 USD |
0.0810 USD |
0.0810 USD |
0.0834 USD |
| 2025-11-22 |
0.0801 USD |
33,522.7173 |
0.0833 USD |
0.0790 USD |
0.0790 USD |
0.0801 USD |
| 2025-11-21 |
0.0840 USD |
123,117.7735 |
0.0921 USD |
0.0799 USD |
0.0822 USD |
0.0840 USD |
| 2025-11-20 |
0.0909 USD |
147,033.7358 |
0.0935 USD |
0.0872 USD |
0.0897 USD |
0.0895 USD |
| 2025-11-19 |
0.0892 USD |
77,247.8585 |
0.0983 USD |
0.0892 USD |
0.0900 USD |
0.0900 USD |
| 2025-11-18 |
0.0987 USD |
67,201.2482 |
0.0932 USD |
0.0923 USD |
0.0940 USD |
0.0987 USD |
| 2025-11-17 |
0.0932 USD |
33,058.4153 |
0.0955 USD |
0.0921 USD |
0.0932 USD |
0.0932 USD |
| 2025-11-16 |
0.0940 USD |
46,294.6692 |
0.1007 USD |
0.0930 USD |
0.0940 USD |
0.0940 USD |
| 2025-11-15 |
0.1033 USD |
33,756.7096 |
0.1010 USD |
0.1010 USD |
0.1015 USD |
0.1033 USD |
| 2025-11-14 |
0.1023 USD |
146,534.1351 |
0.1039 USD |
0.0996 USD |
0.0996 USD |
0.1025 USD |
| 2025-11-13 |
0.1037 USD |
198,896.0958 |
0.1124 USD |
0.1037 USD |
0.1049 USD |
0.1037 USD |
| 2025-11-12 |
0.1107 USD |
104,350.1960 |
0.1126 USD |
0.1093 USD |
0.1126 USD |
0.1093 USD |
| 2025-11-11 |
0.1126 USD |
137,907.8853 |
0.1219 USD |
0.1126 USD |
0.1126 USD |
0.1126 USD |
| 2025-11-10 |
0.1196 USD |
28,085.6700 |
0.1194 USD |
0.1194 USD |
0.1194 USD |
0.1196 USD |
| 2025-11-09 |
0.1194 USD |
77,241.7909 |
0.1169 USD |
0.1132 USD |
0.1132 USD |
0.1194 USD |
| 2025-11-08 |
0.1169 USD |
147,937.0258 |
0.1227 USD |
0.1146 USD |
0.1146 USD |
0.1169 USD |
| 2025-11-07 |
0.1250 USD |
254,809.9963 |
0.1078 USD |
0.1055 USD |
0.1067 USD |
0.1255 USD |
| 2025-11-06 |
0.1078 USD |
126,396.2924 |
0.1134 USD |
0.1062 USD |
0.1062 USD |
0.1078 USD |
| 2025-11-05 |
0.1126 USD |
200,013.1381 |
0.1040 USD |
0.1040 USD |
0.1040 USD |
0.1126 USD |
| 2025-11-04 |
0.1040 USD |
408,995.7200 |
0.1082 USD |
0.0982 USD |
0.1043 USD |
0.1003 USD |
| 2025-11-03 |
0.1071 USD |
648,284.2447 |
0.1253 USD |
0.1060 USD |
0.1092 USD |
0.1071 USD |
| 2025-11-02 |
0.1253 USD |
78,261.0248 |
0.1311 USD |
0.1250 USD |
0.1250 USD |
0.1255 USD |
| 2025-11-01 |
0.1311 USD |
139,441.4004 |
0.1250 USD |
0.1250 USD |
0.1250 USD |
0.1311 USD |
| 2025-10-31 |
0.1250 USD |
118,145.3119 |
0.1205 USD |
0.1205 USD |
0.1218 USD |
0.1250 USD |
| 2025-10-30 |
0.1203 USD |
186,610.7793 |
0.1377 USD |
0.1171 USD |
0.1187 USD |
0.1200 USD |
| 2025-10-29 |
0.1377 USD |
107,535.7220 |
0.1325 USD |
0.1325 USD |
0.1325 USD |
0.1399 USD |
| 2025-10-28 |
0.1300 USD |
29,852.1399 |
0.1384 USD |
0.1306 USD |
0.1350 USD |
0.1314 USD |
| 2025-10-27 |
0.1431 USD |
1,030,256.8298 |
0.1430 USD |
0.1364 USD |
0.1375 USD |
0.1486 USD |
| 2025-10-26 |
0.1391 USD |
588,403.7631 |
0.1383 USD |
0.1352 USD |
0.1352 USD |
0.1387 USD |
| 2025-10-25 |
0.1373 USD |
73,733.7077 |
0.1380 USD |
0.1362 USD |
0.1370 USD |
0.1373 USD |
| 2025-10-24 |
0.1359 USD |
98,580.5074 |
0.1355 USD |
0.1348 USD |
0.1356 USD |
0.1356 USD |
| 2025-10-23 |
0.1352 USD |
116,927.9343 |
0.1291 USD |
0.1291 USD |
0.1308 USD |
0.1355 USD |
| 2025-10-22 |
0.1278 USD |
145,665.5123 |
0.1337 USD |
0.1255 USD |
0.1305 USD |
0.1265 USD |
| 2025-10-21 |
0.1427 USD |
32,130.6205 |
0.1405 USD |
0.1355 USD |
0.1357 USD |
0.1427 USD |
| 2025-10-20 |
0.1411 USD |
59,980.0975 |
0.1410 USD |
0.1371 USD |
0.1380 USD |
0.1411 USD |
| 2025-10-19 |
0.1418 USD |
89,997.6335 |
0.1359 USD |
0.1350 USD |
0.1350 USD |
0.1418 USD |
| 2025-10-18 |
0.1363 USD |
132,471.0248 |
0.1325 USD |
0.1325 USD |
0.1325 USD |
0.1363 USD |
| 2025-10-17 |
0.1325 USD |
85,387.6922 |
0.1353 USD |
0.1257 USD |
0.1283 USD |
0.1322 USD |