Market [unlinked] / USD
Identifier on Gemini: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.2135 USD |
12,069.2748 |
0.2106 USD |
0.2101 USD |
0.2106 USD |
0.2135 USD |
| 2025-09-06 |
0.2106 USD |
12,380.3798 |
0.2132 USD |
0.2082 USD |
0.2082 USD |
0.2106 USD |
| 2025-09-05 |
0.2097 USD |
37,539.1237 |
0.1997 USD |
0.1997 USD |
0.1997 USD |
0.2097 USD |
| 2025-09-04 |
0.1985 USD |
9,677.2324 |
0.2093 USD |
0.1985 USD |
0.1997 USD |
0.1985 USD |
| 2025-09-03 |
0.2093 USD |
287,423.0108 |
0.2070 USD |
0.2027 USD |
0.2046 USD |
0.2093 USD |
| 2025-09-02 |
0.2087 USD |
87,701.7282 |
0.1939 USD |
0.1935 USD |
0.1944 USD |
0.2087 USD |
| 2025-09-01 |
0.1902 USD |
91,957.9018 |
0.2106 USD |
0.1886 USD |
0.1930 USD |
0.1886 USD |
| 2025-08-31 |
0.2106 USD |
62,146.8334 |
0.2138 USD |
0.2106 USD |
0.2112 USD |
0.2106 USD |
| 2025-08-30 |
0.2138 USD |
17,718.1531 |
0.2086 USD |
0.2057 USD |
0.2074 USD |
0.2138 USD |
| 2025-08-29 |
0.2086 USD |
17,913.2540 |
0.2228 USD |
0.2021 USD |
0.2035 USD |
0.2050 USD |
| 2025-08-28 |
0.2228 USD |
8,625.1424 |
0.2136 USD |
0.2132 USD |
0.2135 USD |
0.2221 USD |
| 2025-08-27 |
0.2125 USD |
14,906.0857 |
0.2150 USD |
0.2110 USD |
0.2119 USD |
0.2138 USD |
| 2025-08-26 |
0.2173 USD |
34,598.6232 |
0.2023 USD |
0.2008 USD |
0.2023 USD |
0.2173 USD |
| 2025-08-25 |
0.2021 USD |
44,639.3961 |
0.2272 USD |
0.1982 USD |
0.2012 USD |
0.2021 USD |
| 2025-08-24 |
0.2241 USD |
13,470.7039 |
0.2362 USD |
0.2232 USD |
0.2259 USD |
0.2275 USD |
| 2025-08-23 |
0.2362 USD |
48,826.9773 |
0.2357 USD |
0.2247 USD |
0.2254 USD |
0.2362 USD |
| 2025-08-22 |
0.2340 USD |
30,378.7960 |
0.2161 USD |
0.2038 USD |
0.2100 USD |
0.2339 USD |
| 2025-08-21 |
0.2161 USD |
28,716.8030 |
0.2229 USD |
0.2140 USD |
0.2140 USD |
0.2161 USD |
| 2025-08-20 |
0.2240 USD |
121,375.3348 |
0.2107 USD |
0.2098 USD |
0.2107 USD |
0.2240 USD |
| 2025-08-19 |
0.2107 USD |
33,446.8293 |
0.2235 USD |
0.2097 USD |
0.2107 USD |
0.2107 USD |
| 2025-08-18 |
0.2228 USD |
41,089.1273 |
0.2313 USD |
0.2177 USD |
0.2198 USD |
0.2228 USD |
| 2025-08-17 |
0.2331 USD |
67,978.4387 |
0.2288 USD |
0.2273 USD |
0.2285 USD |
0.2298 USD |
| 2025-08-16 |
0.2297 USD |
29,120.8243 |
0.2273 USD |
0.2259 USD |
0.2266 USD |
0.2282 USD |
| 2025-08-15 |
0.2273 USD |
98,576.2708 |
0.2286 USD |
0.2185 USD |
0.2212 USD |
0.2293 USD |
| 2025-08-14 |
0.2289 USD |
507,791.6578 |
0.2634 USD |
0.2262 USD |
0.2298 USD |
0.2289 USD |
| 2025-08-13 |
0.2640 USD |
152,356.1773 |
0.2573 USD |
0.2544 USD |
0.2573 USD |
0.2647 USD |
| 2025-08-12 |
0.2573 USD |
259,777.2628 |
0.2371 USD |
0.2328 USD |
0.2358 USD |
0.2573 USD |
| 2025-08-11 |
0.2359 USD |
133,989.6804 |
0.2587 USD |
0.2367 USD |
0.2440 USD |
0.2367 USD |
| 2025-08-10 |
0.2563 USD |
141,609.2454 |
0.2584 USD |
0.2441 USD |
0.2479 USD |
0.2549 USD |
| 2025-08-09 |
0.2573 USD |
150,078.1476 |
0.2385 USD |
0.2373 USD |
0.2386 USD |
0.2574 USD |
| 2025-08-08 |
0.2396 USD |
12,242.9763 |
0.2352 USD |
0.2315 USD |
0.2336 USD |
0.2396 USD |
| 2025-08-07 |
0.2349 USD |
37,799.1980 |
0.2273 USD |
0.2251 USD |
0.2263 USD |
0.2349 USD |
| 2025-08-06 |
0.2273 USD |
142,356.4665 |
0.2150 USD |
0.2131 USD |
0.2165 USD |
0.2273 USD |
| 2025-08-05 |
0.2150 USD |
126,606.3141 |
0.2297 USD |
0.2125 USD |
0.2160 USD |
0.2150 USD |
| 2025-08-04 |
0.2297 USD |
206,413.4954 |
0.2229 USD |
0.2229 USD |
0.2266 USD |
0.2297 USD |
| 2025-08-03 |
0.2229 USD |
73,367.7262 |
0.2174 USD |
0.2174 USD |
0.2184 USD |
0.2229 USD |
| 2025-08-02 |
0.2174 USD |
103,636.3631 |
0.2252 USD |
0.2116 USD |
0.2152 USD |
0.2174 USD |
| 2025-08-01 |
0.2252 USD |
145,419.3873 |
0.2318 USD |
0.2154 USD |
0.2250 USD |
0.2167 USD |
| 2025-07-31 |
0.2383 USD |
59,087.4959 |
0.2567 USD |
0.2383 USD |
0.2413 USD |
0.2383 USD |
| 2025-07-30 |
0.2523 USD |
137,624.1639 |
0.2489 USD |
0.2381 USD |
0.2421 USD |
0.2508 USD |
| 2025-07-29 |
0.2494 USD |
95,911.0296 |
0.2600 USD |
0.2450 USD |
0.2494 USD |
0.2521 USD |
| 2025-07-28 |
0.2606 USD |
177,309.6534 |
0.2860 USD |
0.2622 USD |
0.2643 USD |
0.2628 USD |
| 2025-07-27 |
0.2918 USD |
174,405.0583 |
0.2744 USD |
0.2744 USD |
0.2754 USD |
0.2804 USD |
| 2025-07-26 |
0.2744 USD |
164,445.7654 |
0.2791 USD |
0.2747 USD |
0.2762 USD |
0.2762 USD |
| 2025-07-25 |
0.2794 USD |
353,717.1464 |
0.2668 USD |
0.2534 USD |
0.2608 USD |
0.2794 USD |
| 2025-07-24 |
0.2686 USD |
297,765.2228 |
0.2875 USD |
0.2592 USD |
0.2670 USD |
0.2725 USD |
| 2025-07-23 |
0.2875 USD |
333,019.9939 |
0.3300 USD |
0.2794 USD |
0.2901 USD |
0.2875 USD |
| 2025-07-22 |
0.3255 USD |
418,386.1183 |
0.3280 USD |
0.3063 USD |
0.3107 USD |
0.3203 USD |
| 2025-07-21 |
0.3280 USD |
193,251.5939 |
0.3127 USD |
0.2966 USD |
0.3023 USD |
0.3251 USD |
| 2025-07-20 |
0.3116 USD |
189,173.2858 |
0.2847 USD |
0.2826 USD |
0.2831 USD |
0.3251 USD |