Market [unlinked] / USD
Identifier on Gemini: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3279 USD |
265,652.8354 |
0.3464 USD |
0.3283 USD |
0.3337 USD |
0.3301 USD |
| 2025-01-23 |
0.3464 USD |
173,093.1673 |
0.3555 USD |
0.3335 USD |
0.3440 USD |
0.3476 USD |
| 2025-01-22 |
0.3613 USD |
99,909.5149 |
0.3691 USD |
0.3533 USD |
0.3568 USD |
0.3611 USD |
| 2025-01-21 |
0.3691 USD |
286,366.2757 |
0.3748 USD |
0.3568 USD |
0.3661 USD |
0.3759 USD |
| 2025-01-20 |
0.3782 USD |
561,590.7091 |
0.4324 USD |
0.3575 USD |
0.3740 USD |
0.3710 USD |
| 2025-01-19 |
0.4379 USD |
483,911.0830 |
0.5116 USD |
0.4251 USD |
0.4451 USD |
0.4493 USD |
| 2025-01-18 |
0.5151 USD |
320,233.3228 |
0.6533 USD |
0.4916 USD |
0.5079 USD |
0.5079 USD |
| 2025-01-17 |
0.6513 USD |
125,615.5353 |
0.6000 USD |
0.5983 USD |
0.6001 USD |
0.6513 USD |
| 2025-01-16 |
0.5968 USD |
102,128.9229 |
0.6425 USD |
0.5945 USD |
0.6076 USD |
0.5961 USD |
| 2025-01-15 |
0.6450 USD |
127,116.7833 |
0.6236 USD |
0.5402 USD |
0.5550 USD |
0.6422 USD |
| 2025-01-14 |
0.6280 USD |
104,301.1653 |
0.5863 USD |
0.5806 USD |
0.5867 USD |
0.6288 USD |
| 2025-01-13 |
0.5731 USD |
207,946.6681 |
0.5774 USD |
0.4700 USD |
0.4956 USD |
0.5731 USD |
| 2025-01-12 |
0.5789 USD |
39,531.8462 |
0.5478 USD |
0.5276 USD |
0.5345 USD |
0.5771 USD |
| 2025-01-11 |
0.5495 USD |
41,583.4921 |
0.5440 USD |
0.5322 USD |
0.5355 USD |
0.5614 USD |
| 2025-01-10 |
0.5463 USD |
24,358.2810 |
0.5470 USD |
0.5190 USD |
0.5314 USD |
0.5459 USD |
| 2025-01-09 |
0.5470 USD |
55,125.1317 |
0.5616 USD |
0.5261 USD |
0.5419 USD |
0.5470 USD |
| 2025-01-08 |
0.5616 USD |
59,713.0365 |
0.6196 USD |
0.5250 USD |
0.5463 USD |
0.5595 USD |
| 2025-01-07 |
0.6218 USD |
75,049.5384 |
0.7167 USD |
0.6200 USD |
0.6278 USD |
0.6209 USD |
| 2025-01-06 |
0.7249 USD |
73,722.1637 |
0.7594 USD |
0.7165 USD |
0.7231 USD |
0.7249 USD |
| 2025-01-05 |
0.7612 USD |
33,168.1717 |
0.7388 USD |
0.7274 USD |
0.7400 USD |
0.7612 USD |
| 2025-01-04 |
0.7388 USD |
86,595.6142 |
0.7500 USD |
0.7270 USD |
0.7318 USD |
0.7407 USD |
| 2025-01-03 |
0.7497 USD |
102,923.3678 |
0.6969 USD |
0.6602 USD |
0.6626 USD |
0.7563 USD |
| 2025-01-02 |
0.6920 USD |
105,089.3358 |
0.6740 USD |
0.6738 USD |
0.6825 USD |
0.6920 USD |
| 2025-01-01 |
0.6813 USD |
65,747.9982 |
0.6669 USD |
0.6666 USD |
0.6746 USD |
0.6813 USD |
| 2024-12-31 |
0.6669 USD |
100,218.0318 |
0.6745 USD |
0.6258 USD |
0.6286 USD |
0.6724 USD |
| 2024-12-30 |
0.6789 USD |
204,615.8359 |
0.5861 USD |
0.5861 USD |
0.6009 USD |
0.6724 USD |
| 2024-12-29 |
0.5905 USD |
16,341.1046 |
0.6373 USD |
0.5937 USD |
0.5979 USD |
0.5979 USD |
| 2024-12-28 |
0.6373 USD |
18,068.7168 |
0.6260 USD |
0.5977 USD |
0.6120 USD |
0.6373 USD |
| 2024-12-27 |
0.6265 USD |
51,297.3264 |
0.6522 USD |
0.6261 USD |
0.6299 USD |
0.6290 USD |
| 2024-12-26 |
0.6522 USD |
43,819.7105 |
0.6902 USD |
0.6476 USD |
0.6476 USD |
0.6506 USD |
| 2024-12-25 |
0.6905 USD |
114,088.0481 |
0.7724 USD |
0.6873 USD |
0.6923 USD |
0.6922 USD |
| 2024-12-24 |
0.7627 USD |
95,932.9945 |
0.7286 USD |
0.7258 USD |
0.7338 USD |
0.7658 USD |
| 2024-12-23 |
0.7165 USD |
63,855.1755 |
0.7019 USD |
0.6803 USD |
0.6913 USD |
0.7182 USD |
| 2024-12-22 |
0.7081 USD |
89,618.4471 |
0.6114 USD |
0.6047 USD |
0.6139 USD |
0.7182 USD |
| 2024-12-21 |
0.6113 USD |
59,856.5739 |
0.6923 USD |
0.6049 USD |
0.6144 USD |
0.6100 USD |
| 2024-12-20 |
0.7070 USD |
212,852.1669 |
0.6678 USD |
0.5936 USD |
0.6120 USD |
0.6780 USD |
| 2024-12-19 |
0.6821 USD |
408,505.4354 |
0.8670 USD |
0.6737 USD |
0.6952 USD |
0.6900 USD |
| 2024-12-18 |
0.8711 USD |
168,008.2926 |
1.0396 USD |
0.8500 USD |
0.8855 USD |
0.8742 USD |
| 2024-12-17 |
1.0561 USD |
90,141.5460 |
1.0854 USD |
1.0090 USD |
1.0600 USD |
1.0570 USD |
| 2024-12-16 |
1.1029 USD |
80,720.1312 |
1.1532 USD |
1.0553 USD |
1.0632 USD |
1.1029 USD |
| 2024-12-15 |
1.1532 USD |
26,677.7150 |
1.1459 USD |
1.1055 USD |
1.1275 USD |
1.1300 USD |
| 2024-12-14 |
1.1424 USD |
47,872.1829 |
1.2145 USD |
1.1270 USD |
1.1400 USD |
1.1424 USD |
| 2024-12-13 |
1.2058 USD |
163,495.1621 |
1.2442 USD |
1.1825 USD |
1.2031 USD |
1.2000 USD |
| 2024-12-12 |
1.2490 USD |
137,759.4776 |
1.2970 USD |
1.2386 USD |
1.2605 USD |
1.2507 USD |
| 2024-12-11 |
1.2933 USD |
531,781.7758 |
1.0355 USD |
0.9980 USD |
1.0317 USD |
1.3000 USD |
| 2024-12-10 |
1.0489 USD |
223,540.0824 |
1.1742 USD |
0.9610 USD |
0.9975 USD |
1.0535 USD |
| 2024-12-09 |
1.1557 USD |
613,122.5186 |
1.4546 USD |
1.0000 USD |
1.1443 USD |
1.1220 USD |
| 2024-12-08 |
1.4653 USD |
107,931.6543 |
1.4590 USD |
1.4140 USD |
1.4392 USD |
1.4544 USD |
| 2024-12-07 |
1.4657 USD |
141,092.5492 |
1.3511 USD |
1.3511 USD |
1.3624 USD |
1.4884 USD |
| 2024-12-06 |
1.3368 USD |
140,625.6853 |
1.4316 USD |
1.3258 USD |
1.3534 USD |
1.3552 USD |