Market [unlinked] / USD
Identifier on Gemini: pnutusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-15 |
0.2692 USD |
90,527.8375 |
0.2719 USD |
0.2585 USD |
0.2645 USD |
0.2705 USD |
2025-07-14 |
0.2743 USD |
355,564.3208 |
0.2825 USD |
0.2677 USD |
0.2734 USD |
0.2743 USD |
2025-07-13 |
0.2817 USD |
137,061.4859 |
0.2706 USD |
0.2663 USD |
0.2680 USD |
0.2763 USD |
2025-07-12 |
0.2667 USD |
125,353.2749 |
0.2730 USD |
0.2618 USD |
0.2673 USD |
0.2663 USD |
2025-07-11 |
0.2778 USD |
454,550.9088 |
0.2920 USD |
0.2759 USD |
0.2873 USD |
0.2845 USD |
2025-07-10 |
0.2785 USD |
356,157.5560 |
0.2371 USD |
0.2322 USD |
0.2369 USD |
0.2703 USD |
2025-07-09 |
0.2345 USD |
254,128.5061 |
0.2279 USD |
0.2174 USD |
0.2197 USD |
0.2345 USD |
2025-07-08 |
0.2329 USD |
806,304.6490 |
0.2133 USD |
0.2104 USD |
0.2117 USD |
0.2394 USD |
2025-07-07 |
0.2129 USD |
142,330.2137 |
0.2235 USD |
0.2109 USD |
0.2118 USD |
0.2148 USD |
2025-07-06 |
0.2240 USD |
37,104.0306 |
0.2219 USD |
0.2181 USD |
0.2181 USD |
0.2240 USD |
2025-07-05 |
0.2219 USD |
136,382.8548 |
0.2251 USD |
0.2147 USD |
0.2173 USD |
0.2219 USD |
2025-07-04 |
0.2245 USD |
154,396.6533 |
0.2398 USD |
0.2194 USD |
0.2199 USD |
0.2245 USD |
2025-07-03 |
0.2413 USD |
425,903.6509 |
0.2393 USD |
0.2318 USD |
0.2351 USD |
0.2412 USD |
2025-07-02 |
0.2401 USD |
385,605.2680 |
0.2105 USD |
0.2105 USD |
0.2105 USD |
0.2443 USD |
2025-07-01 |
0.2105 USD |
306,380.5391 |
0.2304 USD |
0.2093 USD |
0.2105 USD |
0.2105 USD |
2025-06-30 |
0.2307 USD |
279,216.9505 |
0.2352 USD |
0.2281 USD |
0.2306 USD |
0.2398 USD |
2025-06-29 |
0.2346 USD |
119,404.9879 |
0.2211 USD |
0.2164 USD |
0.2168 USD |
0.2232 USD |
2025-06-28 |
0.2241 USD |
416,002.4279 |
0.2037 USD |
0.2005 USD |
0.2016 USD |
0.2191 USD |
2025-06-27 |
0.2026 USD |
369,909.3405 |
0.1966 USD |
0.1957 USD |
0.1966 USD |
0.2022 USD |
2025-06-26 |
0.1993 USD |
315,644.8086 |
0.2054 USD |
0.1938 USD |
0.1960 USD |
0.1993 USD |
2025-06-25 |
0.2086 USD |
219,883.7952 |
0.2203 USD |
0.2040 USD |
0.2066 USD |
0.2100 USD |
2025-06-24 |
0.2203 USD |
363,642.5364 |
0.2221 USD |
0.2163 USD |
0.2172 USD |
0.2191 USD |
2025-06-23 |
0.2210 USD |
544,541.2483 |
0.1962 USD |
0.1941 USD |
0.1964 USD |
0.2107 USD |
2025-06-22 |
0.1866 USD |
273,309.2630 |
0.2034 USD |
0.1847 USD |
0.1887 USD |
0.1870 USD |
2025-06-21 |
0.2007 USD |
354,803.8647 |
0.2224 USD |
0.1973 USD |
0.2056 USD |
0.2015 USD |
2025-06-20 |
0.2264 USD |
393,111.5513 |
0.2219 USD |
0.2177 USD |
0.2215 USD |
0.2230 USD |
2025-06-19 |
0.2206 USD |
11,245.1261 |
0.2228 USD |
0.2176 USD |
0.2197 USD |
0.2206 USD |
2025-06-18 |
0.2123 USD |
164,129.5743 |
0.2195 USD |
0.2074 USD |
0.2132 USD |
0.2147 USD |
2025-06-17 |
0.2198 USD |
220,526.0855 |
0.2280 USD |
0.2150 USD |
0.2181 USD |
0.2261 USD |
2025-06-16 |
0.2441 USD |
181,656.6783 |
0.2234 USD |
0.2234 USD |
0.2234 USD |
0.2464 USD |
2025-06-15 |
0.2284 USD |
123,604.9864 |
0.2234 USD |
0.2226 USD |
0.2261 USD |
0.2284 USD |
2025-06-14 |
0.2234 USD |
309,153.2964 |
0.2290 USD |
0.2208 USD |
0.2229 USD |
0.2234 USD |
2025-06-13 |
0.2297 USD |
451,258.1898 |
0.2363 USD |
0.2144 USD |
0.2182 USD |
0.2279 USD |
2025-06-12 |
0.2495 USD |
93,596.7296 |
0.2688 USD |
0.2497 USD |
0.2536 USD |
0.2545 USD |
2025-06-11 |
0.2659 USD |
290,906.3706 |
0.2957 USD |
0.2721 USD |
0.2794 USD |
0.2727 USD |
2025-06-10 |
0.2917 USD |
159,721.8953 |
0.2944 USD |
0.2813 USD |
0.2869 USD |
0.2917 USD |
2025-06-09 |
0.2886 USD |
66,461.3037 |
0.2608 USD |
0.2534 USD |
0.2583 USD |
0.2910 USD |
2025-06-08 |
0.2610 USD |
121,262.1355 |
0.2627 USD |
0.2522 USD |
0.2547 USD |
0.2619 USD |
2025-06-07 |
0.2614 USD |
188,823.8996 |
0.2406 USD |
0.2406 USD |
0.2461 USD |
0.2638 USD |
2025-06-06 |
0.2406 USD |
146,466.0367 |
0.2343 USD |
0.2341 USD |
0.2364 USD |
0.2406 USD |
2025-06-05 |
0.2365 USD |
168,349.3868 |
0.2581 USD |
0.2295 USD |
0.2352 USD |
0.2354 USD |
2025-06-04 |
0.2589 USD |
96,196.7872 |
0.2767 USD |
0.2550 USD |
0.2611 USD |
0.2603 USD |
2025-06-03 |
0.2776 USD |
177,294.1798 |
0.2714 USD |
0.2688 USD |
0.2745 USD |
0.2778 USD |
2025-06-02 |
0.2714 USD |
51,631.4406 |
0.2667 USD |
0.2483 USD |
0.2505 USD |
0.2732 USD |
2025-06-01 |
0.2667 USD |
76,573.4945 |
0.2604 USD |
0.2528 USD |
0.2565 USD |
0.2642 USD |
2025-05-31 |
0.2607 USD |
177,927.2954 |
0.2512 USD |
0.2399 USD |
0.2467 USD |
0.2607 USD |
2025-05-30 |
0.2617 USD |
211,405.6516 |
0.3142 USD |
0.2538 USD |
0.2619 USD |
0.2659 USD |
2025-05-29 |
0.3184 USD |
160,306.9564 |
0.3400 USD |
0.3145 USD |
0.3176 USD |
0.3176 USD |
2025-05-28 |
0.3382 USD |
59,758.9796 |
0.3407 USD |
0.3180 USD |
0.3188 USD |
0.3224 USD |
2025-05-27 |
0.3403 USD |
94,930.9477 |
0.3172 USD |
0.3090 USD |
0.3172 USD |
0.3403 USD |