Market [unlinked] / USD
Identifier on Gemini: pnutrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0571 USD |
2,025,490.0012 |
0.0572 USD |
0.0532 USD |
0.0543 USD |
0.0579 USD |
| 2026-02-02 |
0.0572 USD |
1,234,730.7560 |
0.0561 USD |
0.0546 USD |
0.0560 USD |
0.0573 USD |
| 2026-02-01 |
0.0579 USD |
555,742.1862 |
0.0572 USD |
0.0544 USD |
0.0571 USD |
0.0561 USD |
| 2026-01-31 |
0.0565 USD |
370,905.6150 |
0.0664 USD |
0.0527 USD |
0.0552 USD |
0.0549 USD |
| 2026-01-30 |
0.0664 USD |
77,569.4061 |
0.0664 USD |
0.0635 USD |
0.0635 USD |
0.0664 USD |
| 2026-01-29 |
0.0664 USD |
365,210.0409 |
0.0731 USD |
0.0643 USD |
0.0653 USD |
0.0664 USD |
| 2026-01-28 |
0.0732 USD |
8,641.7860 |
0.0728 USD |
0.0722 USD |
0.0723 USD |
0.0732 USD |
| 2026-01-27 |
0.0728 USD |
61,276.6524 |
0.0729 USD |
0.0711 USD |
0.0711 USD |
0.0728 USD |
| 2026-01-26 |
0.0726 USD |
347,467.1843 |
0.0680 USD |
0.0680 USD |
0.0686 USD |
0.0731 USD |
| 2026-01-25 |
0.0675 USD |
329,514.3191 |
0.0738 USD |
0.0669 USD |
0.0675 USD |
0.0675 USD |
| 2026-01-24 |
0.0735 USD |
365,634.3176 |
0.0726 USD |
0.0722 USD |
0.0725 USD |
0.0737 USD |
| 2026-01-23 |
0.0721 USD |
305,291.9427 |
0.0714 USD |
0.0709 USD |
0.0714 USD |
0.0721 USD |
| 2026-01-22 |
0.0714 USD |
341,702.6806 |
0.0729 USD |
0.0706 USD |
0.0717 USD |
0.0714 USD |
| 2026-01-21 |
0.0743 USD |
212,172.8718 |
0.0699 USD |
0.0699 USD |
0.0711 USD |
0.0750 USD |
| 2026-01-20 |
0.0699 USD |
289,867.7793 |
0.0755 USD |
0.0704 USD |
0.0706 USD |
0.0711 USD |
| 2026-01-19 |
0.0758 USD |
427,104.2462 |
0.0784 USD |
0.0699 USD |
0.0737 USD |
0.0760 USD |
| 2026-01-18 |
0.0833 USD |
118,669.9842 |
0.0832 USD |
0.0820 USD |
0.0820 USD |
0.0833 USD |
| 2026-01-17 |
0.0839 USD |
27,234.8759 |
0.0851 USD |
0.0839 USD |
0.0841 USD |
0.0839 USD |
| 2026-01-16 |
0.0829 USD |
73,984.8721 |
0.0824 USD |
0.0805 USD |
0.0824 USD |
0.0829 USD |
| 2026-01-15 |
0.0824 USD |
317,953.5920 |
0.0884 USD |
0.0817 USD |
0.0824 USD |
0.0824 USD |
| 2026-01-14 |
0.0884 USD |
567,292.8508 |
0.0903 USD |
0.0877 USD |
0.0884 USD |
0.0884 USD |
| 2026-01-13 |
0.0927 USD |
468,980.9126 |
0.0814 USD |
0.0812 USD |
0.0813 USD |
0.0910 USD |
| 2026-01-12 |
0.0828 USD |
282,149.7899 |
0.0822 USD |
0.0815 USD |
0.0827 USD |
0.0827 USD |
| 2026-01-11 |
0.0835 USD |
371,097.0182 |
0.0840 USD |
0.0831 USD |
0.0835 USD |
0.0835 USD |
| 2026-01-10 |
0.0840 USD |
12,870.6200 |
0.0856 USD |
0.0840 USD |
0.0840 USD |
0.0840 USD |
| 2026-01-09 |
0.0856 USD |
136,875.2628 |
0.0861 USD |
0.0855 USD |
0.0857 USD |
0.0856 USD |
| 2026-01-08 |
0.0861 USD |
197,484.6028 |
0.0886 USD |
0.0834 USD |
0.0841 USD |
0.0861 USD |
| 2026-01-07 |
0.0890 USD |
294,333.5269 |
0.0936 USD |
0.0888 USD |
0.0898 USD |
0.0890 USD |
| 2026-01-06 |
0.0915 USD |
861,275.9292 |
0.0943 USD |
0.0899 USD |
0.0925 USD |
0.0915 USD |
| 2026-01-05 |
0.0955 USD |
838,645.1873 |
0.0965 USD |
0.0900 USD |
0.0907 USD |
0.0949 USD |
| 2026-01-04 |
0.0969 USD |
2,073,641.6307 |
0.0832 USD |
0.0832 USD |
0.0842 USD |
0.0986 USD |
| 2026-01-03 |
0.0816 USD |
621,681.6074 |
0.0828 USD |
0.0788 USD |
0.0797 USD |
0.0818 USD |
| 2026-01-02 |
0.0809 USD |
2,252,258.6631 |
0.0762 USD |
0.0750 USD |
0.0758 USD |
0.0807 USD |
| 2026-01-01 |
0.0767 USD |
626,656.9160 |
0.0687 USD |
0.0686 USD |
0.0687 USD |
0.0743 USD |
| 2025-12-31 |
0.0686 USD |
334,151.3036 |
0.0693 USD |
0.0669 USD |
0.0674 USD |
0.0685 USD |
| 2025-12-30 |
0.0693 USD |
410,161.9337 |
0.0694 USD |
0.0687 USD |
0.0692 USD |
0.0693 USD |
| 2025-12-29 |
0.0692 USD |
917,157.9324 |
0.0713 USD |
0.0687 USD |
0.0692 USD |
0.0688 USD |
| 2025-12-28 |
0.0713 USD |
2,651,920.5490 |
0.0720 USD |
0.0681 USD |
0.0708 USD |
0.0714 USD |
| 2025-12-27 |
0.0721 USD |
38,792.1798 |
0.0711 USD |
0.0711 USD |
0.0711 USD |
0.0721 USD |
| 2025-12-26 |
0.0706 USD |
151,807.5871 |
0.0693 USD |
0.0690 USD |
0.0690 USD |
0.0706 USD |
| 2025-12-25 |
0.0721 USD |
82,659.1593 |
0.0711 USD |
0.0708 USD |
0.0708 USD |
0.0721 USD |
| 2025-12-24 |
0.0708 USD |
294,265.2739 |
0.0701 USD |
0.0684 USD |
0.0685 USD |
0.0709 USD |
| 2025-12-23 |
0.0696 USD |
1,096,887.1073 |
0.0707 USD |
0.0680 USD |
0.0689 USD |
0.0700 USD |
| 2025-12-22 |
0.0708 USD |
792,462.5896 |
0.0690 USD |
0.0690 USD |
0.0700 USD |
0.0713 USD |
| 2025-12-21 |
0.0690 USD |
447,758.1210 |
0.0727 USD |
0.0688 USD |
0.0688 USD |
0.0690 USD |
| 2025-12-20 |
0.0730 USD |
521,773.0046 |
0.0725 USD |
0.0714 USD |
0.0717 USD |
0.0730 USD |
| 2025-12-19 |
0.0725 USD |
162,073.6257 |
0.0681 USD |
0.0672 USD |
0.0677 USD |
0.0725 USD |
| 2025-12-18 |
0.0666 USD |
1,004,846.4236 |
0.0711 USD |
0.0666 USD |
0.0666 USD |
0.0666 USD |
| 2025-12-17 |
0.0714 USD |
893,971.4570 |
0.0762 USD |
0.0712 USD |
0.0716 USD |
0.0714 USD |
| 2025-12-16 |
0.0762 USD |
224,863.2258 |
0.0768 USD |
0.0752 USD |
0.0752 USD |
0.0764 USD |