Market [unlinked] / USD
Identifier on Gemini: linkgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
14.0250 USD |
14,690.5750 |
14.2583 USD |
13.7424 USD |
13.9017 USD |
13.8585 USD |
| 2025-12-04 |
14.2723 USD |
33,265.8213 |
14.6435 USD |
13.9815 USD |
14.2788 USD |
14.2723 USD |
| 2025-12-03 |
14.5586 USD |
107,069.8349 |
13.5309 USD |
13.4534 USD |
13.6211 USD |
14.4895 USD |
| 2025-12-02 |
13.4000 USD |
46,466.3177 |
12.1060 USD |
11.9854 USD |
12.1169 USD |
13.3633 USD |
| 2025-12-01 |
11.8719 USD |
64,772.9964 |
12.9513 USD |
11.7465 USD |
11.8803 USD |
11.8353 USD |
| 2025-11-30 |
13.3067 USD |
9,224.8909 |
13.0181 USD |
12.9521 USD |
13.0409 USD |
13.2971 USD |
| 2025-11-29 |
13.0116 USD |
21,426.3600 |
13.2478 USD |
12.9410 USD |
13.0397 USD |
13.0464 USD |
| 2025-11-28 |
13.2726 USD |
91,609.5629 |
13.3490 USD |
13.0688 USD |
13.1600 USD |
13.3000 USD |
| 2025-11-27 |
13.4863 USD |
12,109.4050 |
13.4533 USD |
13.2363 USD |
13.3323 USD |
13.4651 USD |
| 2025-11-26 |
13.4300 USD |
30,491.2565 |
13.0693 USD |
12.7500 USD |
12.8360 USD |
13.4400 USD |
| 2025-11-25 |
13.0918 USD |
39,570.1155 |
12.9767 USD |
12.5712 USD |
12.7933 USD |
13.1295 USD |
| 2025-11-24 |
13.0892 USD |
36,611.8813 |
12.5119 USD |
12.3200 USD |
12.4699 USD |
12.9907 USD |
| 2025-11-23 |
12.7000 USD |
18,624.6502 |
12.2088 USD |
12.1446 USD |
12.2701 USD |
12.6975 USD |
| 2025-11-22 |
12.1101 USD |
33,705.7689 |
12.1323 USD |
11.7374 USD |
11.9091 USD |
12.0569 USD |
| 2025-11-21 |
12.0619 USD |
184,051.5055 |
12.9516 USD |
11.6653 USD |
12.1454 USD |
12.1045 USD |
| 2025-11-20 |
13.1636 USD |
98,764.9213 |
13.5600 USD |
12.7733 USD |
12.9721 USD |
12.9800 USD |
| 2025-11-19 |
12.9000 USD |
80,821.2082 |
13.7843 USD |
12.7623 USD |
12.9781 USD |
12.8793 USD |
| 2025-11-18 |
13.8803 USD |
114,174.0795 |
13.3471 USD |
13.1012 USD |
13.4184 USD |
13.8938 USD |
| 2025-11-17 |
13.3364 USD |
100,207.2521 |
13.7379 USD |
13.1176 USD |
13.4237 USD |
13.4000 USD |
| 2025-11-16 |
13.5665 USD |
39,195.4800 |
14.1040 USD |
13.3971 USD |
13.6116 USD |
13.5208 USD |
| 2025-11-15 |
14.1609 USD |
54,909.6826 |
13.8239 USD |
13.7947 USD |
13.9938 USD |
14.1010 USD |
| 2025-11-14 |
14.0665 USD |
63,043.2053 |
14.5418 USD |
13.8300 USD |
14.2069 USD |
13.8966 USD |
| 2025-11-13 |
14.4900 USD |
25,530.0388 |
15.1456 USD |
14.3759 USD |
14.6400 USD |
14.5054 USD |
| 2025-11-12 |
15.2324 USD |
28,038.0406 |
15.3310 USD |
14.9633 USD |
15.1737 USD |
15.1292 USD |
| 2025-11-11 |
15.3528 USD |
36,488.1827 |
16.3332 USD |
15.2759 USD |
15.4802 USD |
15.4030 USD |
| 2025-11-10 |
16.2250 USD |
25,242.4519 |
15.9164 USD |
15.7799 USD |
16.1895 USD |
16.2411 USD |
| 2025-11-09 |
15.8928 USD |
12,703.0530 |
15.5099 USD |
15.0409 USD |
15.1765 USD |
15.9532 USD |
| 2025-11-08 |
15.4434 USD |
13,324.3443 |
15.7808 USD |
15.1972 USD |
15.2965 USD |
15.4256 USD |
| 2025-11-07 |
16.0813 USD |
49,200.7847 |
14.7343 USD |
14.3000 USD |
14.6228 USD |
16.1027 USD |
| 2025-11-06 |
14.6838 USD |
28,958.3868 |
15.1592 USD |
14.5491 USD |
14.7651 USD |
14.7751 USD |
| 2025-11-05 |
15.1626 USD |
42,876.6996 |
14.6811 USD |
13.9848 USD |
14.5311 USD |
15.1820 USD |
| 2025-11-04 |
14.5292 USD |
106,451.9436 |
15.2362 USD |
13.6000 USD |
14.4221 USD |
14.2609 USD |
| 2025-11-03 |
15.0430 USD |
80,348.0754 |
17.5966 USD |
14.6000 USD |
15.3759 USD |
15.1000 USD |
| 2025-11-02 |
17.0763 USD |
13,860.6924 |
17.1433 USD |
17.0000 USD |
17.1162 USD |
17.0251 USD |
| 2025-11-01 |
17.2559 USD |
18,171.6352 |
17.2455 USD |
17.0481 USD |
17.2027 USD |
17.2411 USD |
| 2025-10-31 |
17.3131 USD |
17,663.1526 |
16.8362 USD |
16.7828 USD |
16.9435 USD |
17.2301 USD |
| 2025-10-30 |
16.7646 USD |
40,151.5004 |
18.1516 USD |
16.3535 USD |
16.6002 USD |
16.7402 USD |
| 2025-10-29 |
18.2482 USD |
22,210.6695 |
17.8486 USD |
17.5692 USD |
17.8490 USD |
18.4125 USD |
| 2025-10-28 |
17.7699 USD |
20,033.7422 |
18.2124 USD |
17.5408 USD |
17.9603 USD |
17.7384 USD |
| 2025-10-27 |
18.6967 USD |
21,422.0353 |
18.5559 USD |
18.2000 USD |
18.4200 USD |
18.7199 USD |
| 2025-10-26 |
18.1000 USD |
23,197.3785 |
18.0125 USD |
17.6949 USD |
17.7996 USD |
18.1454 USD |
| 2025-10-25 |
18.0380 USD |
12,842.6153 |
17.8780 USD |
17.8161 USD |
17.8662 USD |
18.1149 USD |
| 2025-10-24 |
17.8581 USD |
13,923.5237 |
17.4247 USD |
17.3296 USD |
17.4304 USD |
17.7982 USD |
| 2025-10-23 |
17.3495 USD |
9,998.3517 |
17.2029 USD |
17.1355 USD |
17.2660 USD |
17.4493 USD |
| 2025-10-22 |
17.0458 USD |
19,465.1516 |
17.5694 USD |
16.7560 USD |
17.1421 USD |
17.0000 USD |
| 2025-10-21 |
18.2121 USD |
20,069.4694 |
18.6430 USD |
17.7095 USD |
17.8631 USD |
18.2108 USD |
| 2025-10-20 |
18.6795 USD |
28,875.4533 |
17.2800 USD |
16.9446 USD |
17.2034 USD |
18.7625 USD |
| 2025-10-19 |
17.4694 USD |
15,398.8725 |
16.8293 USD |
16.5468 USD |
16.6999 USD |
17.4291 USD |
| 2025-10-18 |
16.8670 USD |
4,941.1060 |
16.6179 USD |
16.5866 USD |
16.7096 USD |
16.8242 USD |
| 2025-10-17 |
16.6225 USD |
53,515.9560 |
17.3781 USD |
15.7078 USD |
16.1077 USD |
16.6664 USD |