Market [unlinked] / USD
Identifier on Gemini: linkgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
17.3283 USD |
23,993.3716 |
18.0591 USD |
17.1212 USD |
17.4124 USD |
17.4319 USD |
| 2025-10-15 |
17.9781 USD |
37,258.8769 |
19.1408 USD |
17.7401 USD |
18.0455 USD |
17.9331 USD |
| 2025-10-14 |
19.0732 USD |
54,399.7962 |
19.8682 USD |
18.1164 USD |
18.5000 USD |
19.0507 USD |
| 2025-10-13 |
20.0419 USD |
43,470.9539 |
19.0523 USD |
18.7890 USD |
19.1422 USD |
20.0445 USD |
| 2025-10-12 |
19.2729 USD |
20,737.1345 |
17.2179 USD |
16.7158 USD |
17.0106 USD |
19.0670 USD |
| 2025-10-11 |
17.1805 USD |
68,953.3361 |
18.1354 USD |
16.6608 USD |
17.3331 USD |
17.3050 USD |
| 2025-10-10 |
20.6453 USD |
22,348.1265 |
22.0375 USD |
20.9135 USD |
21.1761 USD |
20.9560 USD |
| 2025-10-09 |
21.7507 USD |
21,822.5127 |
22.6261 USD |
21.3854 USD |
21.6178 USD |
21.7382 USD |
| 2025-10-08 |
22.6540 USD |
16,773.9218 |
21.8678 USD |
21.7165 USD |
21.8955 USD |
22.6036 USD |
| 2025-10-07 |
22.1041 USD |
21,062.8748 |
23.4000 USD |
21.8500 USD |
22.0075 USD |
22.0694 USD |
| 2025-10-06 |
23.4160 USD |
29,210.9773 |
22.0000 USD |
21.5338 USD |
21.8801 USD |
23.4939 USD |
| 2025-10-05 |
22.0399 USD |
13,573.0230 |
22.0309 USD |
21.8824 USD |
22.0879 USD |
22.0558 USD |
| 2025-10-04 |
22.0590 USD |
12,491.4612 |
22.5497 USD |
21.7927 USD |
21.8715 USD |
22.0070 USD |
| 2025-10-03 |
22.6402 USD |
21,631.4799 |
22.7948 USD |
22.1430 USD |
22.3901 USD |
22.6865 USD |
| 2025-10-02 |
22.6944 USD |
30,718.3803 |
22.5886 USD |
21.9521 USD |
22.4170 USD |
22.8508 USD |
| 2025-10-01 |
22.3219 USD |
24,641.6815 |
21.3179 USD |
21.0647 USD |
21.3195 USD |
22.4652 USD |
| 2025-09-30 |
21.6106 USD |
22,276.5780 |
21.7418 USD |
21.0075 USD |
21.1469 USD |
21.6852 USD |
| 2025-09-29 |
21.8403 USD |
12,887.5651 |
21.6924 USD |
20.9213 USD |
21.2399 USD |
21.8317 USD |
| 2025-09-28 |
21.6836 USD |
10,359.5910 |
20.9248 USD |
20.4505 USD |
20.5380 USD |
21.6931 USD |
| 2025-09-27 |
21.0619 USD |
9,303.5843 |
21.0986 USD |
20.7460 USD |
20.8355 USD |
20.9635 USD |
| 2025-09-26 |
20.9421 USD |
22,611.5593 |
20.1394 USD |
19.9626 USD |
20.2419 USD |
21.1158 USD |
| 2025-09-25 |
20.2553 USD |
57,651.8841 |
21.6050 USD |
19.8463 USD |
20.4293 USD |
20.4329 USD |
| 2025-09-24 |
21.7499 USD |
24,467.0873 |
21.5422 USD |
21.0000 USD |
21.5234 USD |
21.6518 USD |
| 2025-09-23 |
21.6000 USD |
26,457.9084 |
21.6483 USD |
21.2583 USD |
21.6330 USD |
21.6301 USD |
| 2025-09-22 |
21.3540 USD |
65,163.7658 |
22.9848 USD |
21.0871 USD |
21.3407 USD |
21.1867 USD |
| 2025-09-21 |
22.9877 USD |
11,814.0880 |
23.3426 USD |
22.9294 USD |
23.1306 USD |
23.0891 USD |
| 2025-09-20 |
23.3433 USD |
27,636.2127 |
23.4795 USD |
23.1224 USD |
23.2024 USD |
23.3922 USD |
| 2025-09-19 |
23.5561 USD |
34,381.4219 |
24.6415 USD |
23.3030 USD |
23.4867 USD |
23.4170 USD |
| 2025-09-18 |
24.5107 USD |
32,150.3729 |
23.9865 USD |
23.7168 USD |
23.9518 USD |
24.5844 USD |
| 2025-09-17 |
23.4797 USD |
42,387.6989 |
23.4962 USD |
22.7911 USD |
23.0000 USD |
23.4318 USD |
| 2025-09-16 |
23.6694 USD |
21,635.1688 |
23.6252 USD |
23.1963 USD |
23.4318 USD |
23.7012 USD |
| 2025-09-15 |
23.8139 USD |
32,697.8600 |
24.1330 USD |
23.0854 USD |
23.3314 USD |
23.8139 USD |
| 2025-09-14 |
24.1595 USD |
18,996.3166 |
24.9005 USD |
23.9017 USD |
24.1360 USD |
24.2512 USD |
| 2025-09-13 |
24.7921 USD |
45,978.1750 |
25.1802 USD |
24.5000 USD |
24.8255 USD |
24.7542 USD |
| 2025-09-12 |
25.0370 USD |
50,872.6841 |
24.4880 USD |
24.1863 USD |
24.3820 USD |
25.2510 USD |
| 2025-09-11 |
23.9982 USD |
60,430.2775 |
23.5683 USD |
23.3501 USD |
23.6690 USD |
23.9900 USD |
| 2025-09-10 |
23.5536 USD |
21,943.2612 |
23.0556 USD |
22.9012 USD |
23.0556 USD |
23.5681 USD |
| 2025-09-09 |
23.0237 USD |
27,736.2663 |
23.0590 USD |
22.8371 USD |
23.0038 USD |
23.1141 USD |
| 2025-09-08 |
23.1520 USD |
23,115.0944 |
22.4690 USD |
22.2500 USD |
22.3950 USD |
23.1330 USD |
| 2025-09-07 |
22.5513 USD |
12,473.6046 |
22.2274 USD |
22.1205 USD |
22.2315 USD |
22.4890 USD |
| 2025-09-06 |
22.2200 USD |
15,354.1219 |
22.2711 USD |
21.8846 USD |
22.0636 USD |
22.2064 USD |
| 2025-09-05 |
22.3736 USD |
33,821.6151 |
22.3281 USD |
22.0524 USD |
22.1976 USD |
22.5500 USD |
| 2025-09-04 |
22.5111 USD |
29,372.7533 |
23.7023 USD |
22.1964 USD |
22.3458 USD |
22.5062 USD |
| 2025-09-03 |
23.7699 USD |
26,324.1485 |
23.4792 USD |
23.2196 USD |
23.3895 USD |
23.8443 USD |
| 2025-09-02 |
23.2647 USD |
58,115.7869 |
22.5084 USD |
22.3661 USD |
22.5130 USD |
23.0248 USD |
| 2025-09-01 |
22.3932 USD |
44,580.7623 |
23.1907 USD |
22.0500 USD |
22.3857 USD |
22.3152 USD |
| 2025-08-31 |
23.6758 USD |
13,447.3468 |
23.4826 USD |
23.4410 USD |
23.7090 USD |
23.7483 USD |
| 2025-08-30 |
23.4281 USD |
21,322.6269 |
23.4225 USD |
23.0000 USD |
23.1474 USD |
23.3786 USD |
| 2025-08-29 |
23.3938 USD |
50,051.0789 |
25.1880 USD |
23.1161 USD |
23.4066 USD |
23.3541 USD |
| 2025-08-28 |
25.1880 USD |
154,926.0162 |
23.7326 USD |
23.5638 USD |
23.8320 USD |
25.2179 USD |