Market [unlinked] / USD
Identifier on Gemini: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-26 |
0.3144 USD |
202,181.1596 |
0.3276 USD |
0.3124 USD |
0.3168 USD |
0.3144 USD |
| 2025-05-25 |
0.3287 USD |
252,611.9568 |
0.3393 USD |
0.3041 USD |
0.3086 USD |
0.3197 USD |
| 2025-05-24 |
0.3393 USD |
276,953.2395 |
0.3381 USD |
0.3343 USD |
0.3370 USD |
0.3343 USD |
| 2025-05-23 |
0.3446 USD |
346,068.1980 |
0.3848 USD |
0.3395 USD |
0.3492 USD |
0.3485 USD |
| 2025-05-22 |
0.3748 USD |
590,114.3574 |
0.3535 USD |
0.3502 USD |
0.3570 USD |
0.3683 USD |
| 2025-05-21 |
0.3675 USD |
314,228.3469 |
0.3252 USD |
0.3197 USD |
0.3280 USD |
0.3588 USD |
| 2025-05-20 |
0.3290 USD |
458,028.4656 |
0.3453 USD |
0.3097 USD |
0.3153 USD |
0.3280 USD |
| 2025-05-19 |
0.3370 USD |
690,393.0185 |
0.3582 USD |
0.3078 USD |
0.3145 USD |
0.3387 USD |
| 2025-05-18 |
0.3447 USD |
486,222.3639 |
0.2995 USD |
0.2981 USD |
0.3032 USD |
0.3288 USD |
| 2025-05-17 |
0.2995 USD |
243,454.0508 |
0.3231 USD |
0.2824 USD |
0.2920 USD |
0.3009 USD |
| 2025-05-16 |
0.3223 USD |
252,400.5857 |
0.3404 USD |
0.3149 USD |
0.3267 USD |
0.3149 USD |
| 2025-05-15 |
0.3417 USD |
312,320.1187 |
0.3926 USD |
0.3376 USD |
0.3482 USD |
0.3441 USD |
| 2025-05-14 |
0.3910 USD |
314,943.8500 |
0.4414 USD |
0.3798 USD |
0.3868 USD |
0.3952 USD |
| 2025-05-13 |
0.4332 USD |
614,750.6414 |
0.4064 USD |
0.3798 USD |
0.3922 USD |
0.4332 USD |
| 2025-05-12 |
0.3860 USD |
1,064,513.6495 |
0.4169 USD |
0.3683 USD |
0.3802 USD |
0.3884 USD |
| 2025-05-11 |
0.4116 USD |
1,273,882.6288 |
0.3600 USD |
0.3316 USD |
0.3452 USD |
0.4134 USD |
| 2025-05-10 |
0.3312 USD |
1,138,247.5040 |
0.3858 USD |
0.3154 USD |
0.3346 USD |
0.3315 USD |
| 2025-05-09 |
0.3942 USD |
2,401,945.5965 |
0.2196 USD |
0.2161 USD |
0.2327 USD |
0.3764 USD |
| 2025-05-08 |
0.2118 USD |
439,928.7368 |
0.1576 USD |
0.1576 USD |
0.1612 USD |
0.2162 USD |
| 2025-05-07 |
0.1577 USD |
114,302.4597 |
0.1556 USD |
0.1500 USD |
0.1513 USD |
0.1586 USD |
| 2025-05-06 |
0.1499 USD |
79,130.0585 |
0.1590 USD |
0.1462 USD |
0.1521 USD |
0.1493 USD |
| 2025-05-05 |
0.1611 USD |
201,402.4912 |
0.1598 USD |
0.1558 USD |
0.1595 USD |
0.1596 USD |
| 2025-05-04 |
0.1613 USD |
284,827.3816 |
0.1686 USD |
0.1588 USD |
0.1605 USD |
0.1613 USD |
| 2025-05-03 |
0.1699 USD |
545,303.2916 |
0.1853 USD |
0.1687 USD |
0.1712 USD |
0.1705 USD |
| 2025-05-02 |
0.1833 USD |
325,093.5817 |
0.1756 USD |
0.1706 USD |
0.1722 USD |
0.1836 USD |
| 2025-05-01 |
0.1790 USD |
430,365.4431 |
0.1751 USD |
0.1751 USD |
0.1773 USD |
0.1790 USD |
| 2025-04-30 |
0.1751 USD |
640,201.9799 |
0.1717 USD |
0.1668 USD |
0.1733 USD |
0.1751 USD |
| 2025-04-29 |
0.1719 USD |
327,058.7798 |
0.1853 USD |
0.1723 USD |
0.1742 USD |
0.1789 USD |
| 2025-04-28 |
0.1845 USD |
505,539.0986 |
0.1737 USD |
0.1649 USD |
0.1676 USD |
0.1839 USD |
| 2025-04-27 |
0.1747 USD |
293,171.6922 |
0.1890 USD |
0.1728 USD |
0.1744 USD |
0.1747 USD |
| 2025-04-26 |
0.1852 USD |
835,683.4063 |
0.1760 USD |
0.1756 USD |
0.1796 USD |
0.1852 USD |
| 2025-04-25 |
0.1713 USD |
1,284,870.4641 |
0.1629 USD |
0.1581 USD |
0.1635 USD |
0.1713 USD |
| 2025-04-24 |
0.1612 USD |
588,739.3934 |
0.1695 USD |
0.1505 USD |
0.1532 USD |
0.1598 USD |
| 2025-04-23 |
0.1695 USD |
1,002,528.6652 |
0.1493 USD |
0.1493 USD |
0.1536 USD |
0.1670 USD |
| 2025-04-22 |
0.1504 USD |
374,483.4183 |
0.1328 USD |
0.1271 USD |
0.1298 USD |
0.1499 USD |
| 2025-04-21 |
0.1349 USD |
129,195.8730 |
0.1350 USD |
0.1323 USD |
0.1323 USD |
0.1363 USD |
| 2025-04-20 |
0.1368 USD |
91,645.1968 |
0.1338 USD |
0.1328 USD |
0.1348 USD |
0.1386 USD |
| 2025-04-19 |
0.1338 USD |
127,200.8030 |
0.1286 USD |
0.1273 USD |
0.1286 USD |
0.1338 USD |
| 2025-04-18 |
0.1279 USD |
262,362.3961 |
0.1282 USD |
0.1267 USD |
0.1282 USD |
0.1270 USD |
| 2025-04-17 |
0.1282 USD |
25,993.8441 |
0.1241 USD |
0.1238 USD |
0.1241 USD |
0.1298 USD |
| 2025-04-16 |
0.1241 USD |
91,309.3362 |
0.1223 USD |
0.1195 USD |
0.1195 USD |
0.1241 USD |
| 2025-04-15 |
0.1223 USD |
234,626.4984 |
0.1282 USD |
0.1234 USD |
0.1236 USD |
0.1236 USD |
| 2025-04-14 |
0.1282 USD |
87,808.7097 |
0.1331 USD |
0.1259 USD |
0.1274 USD |
0.1282 USD |
| 2025-04-13 |
0.1321 USD |
284,719.8002 |
0.1460 USD |
0.1297 USD |
0.1320 USD |
0.1297 USD |
| 2025-04-12 |
0.1470 USD |
135,319.3981 |
0.1367 USD |
0.1331 USD |
0.1342 USD |
0.1470 USD |
| 2025-04-11 |
0.1367 USD |
100,607.7550 |
0.1311 USD |
0.1311 USD |
0.1311 USD |
0.1373 USD |