Market [unlinked] / USD
Identifier on Gemini: pnutusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |