Market [unlinked] / USD
Identifier on Gemini: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2068 USD |
2,116,331.3016 |
0.1705 USD |
0.1699 USD |
0.1731 USD |
0.2084 USD |
| 2025-03-13 |
0.1712 USD |
1,915,335.2025 |
0.1665 USD |
0.1596 USD |
0.1609 USD |
0.1739 USD |
| 2025-03-12 |
0.1662 USD |
1,244,064.1948 |
0.1615 USD |
0.1581 USD |
0.1609 USD |
0.1674 USD |
| 2025-03-11 |
0.1624 USD |
1,502,904.2479 |
0.1580 USD |
0.1456 USD |
0.1573 USD |
0.1651 USD |
| 2025-03-10 |
0.1580 USD |
887,342.6135 |
0.1558 USD |
0.1539 USD |
0.1580 USD |
0.1580 USD |
| 2025-03-09 |
0.1557 USD |
1,565,297.4685 |
0.1792 USD |
0.1511 USD |
0.1551 USD |
0.1555 USD |
| 2025-03-08 |
0.1780 USD |
1,312,795.7608 |
0.1832 USD |
0.1664 USD |
0.1771 USD |
0.1780 USD |
| 2025-03-07 |
0.1824 USD |
1,336,204.3968 |
0.1971 USD |
0.1828 USD |
0.1888 USD |
0.1864 USD |
| 2025-03-06 |
0.1973 USD |
1,162,710.1221 |
0.2031 USD |
0.1877 USD |
0.1892 USD |
0.1936 USD |
| 2025-03-05 |
0.2040 USD |
1,453,098.2296 |
0.2085 USD |
0.1921 USD |
0.1978 USD |
0.2049 USD |
| 2025-03-04 |
0.2085 USD |
1,478,958.3585 |
0.1956 USD |
0.1774 USD |
0.1894 USD |
0.2059 USD |
| 2025-03-03 |
0.2008 USD |
1,823,109.1710 |
0.2395 USD |
0.1933 USD |
0.2011 USD |
0.1933 USD |
| 2025-03-02 |
0.2381 USD |
1,281,164.1254 |
0.2230 USD |
0.2183 USD |
0.2258 USD |
0.2368 USD |
| 2025-03-01 |
0.2230 USD |
1,092,673.7978 |
0.2605 USD |
0.2158 USD |
0.2193 USD |
0.2230 USD |
| 2025-02-28 |
0.2585 USD |
3,178,769.4981 |
0.1857 USD |
0.1776 USD |
0.1867 USD |
0.2635 USD |
| 2025-02-27 |
0.1963 USD |
1,084,445.7480 |
0.2096 USD |
0.1919 USD |
0.1972 USD |
0.1963 USD |
| 2025-02-26 |
0.2121 USD |
2,939,132.0099 |
0.1745 USD |
0.1734 USD |
0.1763 USD |
0.2076 USD |
| 2025-02-25 |
0.1814 USD |
1,843,060.7466 |
0.1497 USD |
0.1427 USD |
0.1490 USD |
0.1795 USD |
| 2025-02-24 |
0.1500 USD |
1,353,940.4871 |
0.1791 USD |
0.1447 USD |
0.1605 USD |
0.1471 USD |
| 2025-02-23 |
0.1792 USD |
2,447,087.6147 |
0.2199 USD |
0.1752 USD |
0.1791 USD |
0.1798 USD |
| 2025-02-22 |
0.2224 USD |
5,600,836.3472 |
0.1448 USD |
0.1419 USD |
0.1453 USD |
0.2239 USD |
| 2025-02-21 |
0.1428 USD |
810,546.7744 |
0.1444 USD |
0.1404 USD |
0.1423 USD |
0.1428 USD |
| 2025-02-20 |
0.1444 USD |
628,408.8234 |
0.1391 USD |
0.1372 USD |
0.1389 USD |
0.1416 USD |
| 2025-02-19 |
0.1391 USD |
792,217.6685 |
0.1420 USD |
0.1366 USD |
0.1391 USD |
0.1395 USD |
| 2025-02-18 |
0.1426 USD |
646,362.1849 |
0.1497 USD |
0.1333 USD |
0.1366 USD |
0.1413 USD |
| 2025-02-17 |
0.1486 USD |
680,440.0716 |
0.1518 USD |
0.1420 USD |
0.1445 USD |
0.1486 USD |
| 2025-02-16 |
0.1518 USD |
592,394.5691 |
0.1552 USD |
0.1486 USD |
0.1505 USD |
0.1518 USD |
| 2025-02-15 |
0.1556 USD |
1,062,167.9911 |
0.1818 USD |
0.1542 USD |
0.1556 USD |
0.1556 USD |
| 2025-02-14 |
0.1781 USD |
1,428,771.2588 |
0.1483 USD |
0.1468 USD |
0.1483 USD |
0.1828 USD |
| 2025-02-13 |
0.1473 USD |
987,151.5269 |
0.1529 USD |
0.1451 USD |
0.1476 USD |
0.1463 USD |
| 2025-02-12 |
0.1529 USD |
942,835.2190 |
0.1614 USD |
0.1397 USD |
0.1435 USD |
0.1539 USD |
| 2025-02-11 |
0.1625 USD |
2,112,511.0129 |
0.1660 USD |
0.1527 USD |
0.1551 USD |
0.1577 USD |
| 2025-02-10 |
0.1660 USD |
1,541,466.2474 |
0.1661 USD |
0.1598 USD |
0.1631 USD |
0.1660 USD |
| 2025-02-09 |
0.1653 USD |
5,344,054.1086 |
0.1742 USD |
0.1580 USD |
0.1663 USD |
0.1647 USD |
| 2025-02-08 |
0.1750 USD |
27,577,737.1103 |
0.1522 USD |
0.1522 USD |
0.1556 USD |
0.1731 USD |
| 2025-02-07 |
0.1522 USD |
176,673.0080 |
0.1623 USD |
0.1490 USD |
0.1507 USD |
0.1490 USD |
| 2025-02-06 |
0.1641 USD |
312,399.9239 |
0.1830 USD |
0.1626 USD |
0.1654 USD |
0.1641 USD |
| 2025-02-05 |
0.1830 USD |
512,712.3735 |
0.1858 USD |
0.1817 USD |
0.1830 USD |
0.1830 USD |
| 2025-02-04 |
0.1800 USD |
1,840,423.5842 |
0.1977 USD |
0.1751 USD |
0.1752 USD |
0.1800 USD |
| 2025-02-03 |
0.1974 USD |
684,744.6754 |
0.1794 USD |
0.1343 USD |
0.1475 USD |
0.1974 USD |
| 2025-02-02 |
0.1794 USD |
195,918.2832 |
0.2008 USD |
0.1691 USD |
0.1800 USD |
0.1771 USD |
| 2025-02-01 |
0.2009 USD |
94,130.7639 |
0.2508 USD |
0.2052 USD |
0.2155 USD |
0.2052 USD |
| 2025-01-31 |
0.2566 USD |
295,607.2245 |
0.2526 USD |
0.2494 USD |
0.2523 USD |
0.2566 USD |
| 2025-01-30 |
0.2552 USD |
216,520.6335 |
0.2499 USD |
0.2495 USD |
0.2537 USD |
0.2563 USD |
| 2025-01-29 |
0.2532 USD |
415,560.3993 |
0.2305 USD |
0.2296 USD |
0.2388 USD |
0.2575 USD |
| 2025-01-28 |
0.2365 USD |
117,943.0061 |
0.2673 USD |
0.2387 USD |
0.2473 USD |
0.2398 USD |
| 2025-01-27 |
0.2673 USD |
314,712.9830 |
0.2742 USD |
0.2410 USD |
0.2485 USD |
0.2683 USD |
| 2025-01-26 |
0.2861 USD |
148,553.8995 |
0.3120 USD |
0.3030 USD |
0.3068 USD |
0.3069 USD |
| 2025-01-25 |
0.3100 USD |
205,003.3105 |
0.3172 USD |
0.3049 USD |
0.3100 USD |
0.3100 USD |
| 2025-01-24 |
0.3279 USD |
265,652.8354 |
0.3464 USD |
0.3283 USD |
0.3337 USD |
0.3301 USD |