Market [unlinked] / USD
Identifier on Gemini: linkgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
24.2116 USD |
33,151.6329 |
24.3884 USD |
24.0000 USD |
24.1767 USD |
24.1898 USD |
| 2025-08-26 |
24.4693 USD |
72,175.1796 |
23.4022 USD |
23.0000 USD |
23.2088 USD |
24.3699 USD |
| 2025-08-25 |
23.2966 USD |
91,854.0139 |
25.8069 USD |
23.1339 USD |
23.3610 USD |
23.5048 USD |
| 2025-08-24 |
26.0733 USD |
121,633.1877 |
26.2650 USD |
25.2590 USD |
25.4453 USD |
26.0641 USD |
| 2025-08-23 |
26.3265 USD |
48,440.3248 |
26.7645 USD |
25.5267 USD |
25.7440 USD |
26.2750 USD |
| 2025-08-22 |
27.2229 USD |
201,074.1030 |
24.8098 USD |
24.1176 USD |
24.6322 USD |
27.0421 USD |
| 2025-08-21 |
24.9200 USD |
134,188.2171 |
26.4079 USD |
24.7000 USD |
24.9619 USD |
24.8970 USD |
| 2025-08-20 |
26.8340 USD |
106,599.0558 |
23.5760 USD |
23.3897 USD |
23.8540 USD |
26.6843 USD |
| 2025-08-19 |
23.9175 USD |
71,671.4757 |
25.7654 USD |
23.4694 USD |
23.9732 USD |
24.0067 USD |
| 2025-08-18 |
25.3194 USD |
88,766.3115 |
25.6579 USD |
24.3119 USD |
24.7469 USD |
25.2653 USD |
| 2025-08-17 |
25.7569 USD |
130,982.9002 |
22.6452 USD |
22.3810 USD |
22.6260 USD |
25.8200 USD |
| 2025-08-16 |
22.6545 USD |
28,149.3083 |
21.7829 USD |
21.4431 USD |
21.6456 USD |
22.7229 USD |
| 2025-08-15 |
21.7309 USD |
36,615.0426 |
22.4501 USD |
21.3901 USD |
21.6445 USD |
21.9688 USD |
| 2025-08-14 |
22.0203 USD |
172,549.7301 |
23.9883 USD |
21.5233 USD |
22.3797 USD |
22.1478 USD |
| 2025-08-13 |
24.0274 USD |
91,247.5464 |
23.5929 USD |
23.2473 USD |
23.5062 USD |
23.8604 USD |
| 2025-08-12 |
23.2609 USD |
106,268.2119 |
21.1039 USD |
21.0146 USD |
21.2435 USD |
23.6972 USD |
| 2025-08-11 |
21.1967 USD |
55,397.8447 |
22.1029 USD |
20.8565 USD |
21.4000 USD |
21.1587 USD |
| 2025-08-10 |
22.2103 USD |
56,230.9086 |
21.9500 USD |
21.1756 USD |
21.4901 USD |
22.0499 USD |
| 2025-08-09 |
21.4329 USD |
98,850.1991 |
19.9262 USD |
19.7969 USD |
19.9752 USD |
21.4376 USD |
| 2025-08-08 |
19.9649 USD |
50,423.2411 |
18.4700 USD |
18.1185 USD |
18.5219 USD |
19.8755 USD |
| 2025-08-07 |
18.4313 USD |
49,124.5742 |
16.6935 USD |
16.5833 USD |
16.6501 USD |
18.4733 USD |
| 2025-08-06 |
16.6756 USD |
24,968.7776 |
16.3963 USD |
16.0590 USD |
16.1326 USD |
16.7100 USD |
| 2025-08-05 |
16.2628 USD |
19,964.0826 |
17.0646 USD |
16.1627 USD |
16.3418 USD |
16.1950 USD |
| 2025-08-04 |
17.1302 USD |
37,233.6437 |
16.3027 USD |
16.2814 USD |
16.5709 USD |
17.1667 USD |
| 2025-08-03 |
16.2818 USD |
18,098.3061 |
15.6176 USD |
15.4273 USD |
15.7803 USD |
16.3015 USD |
| 2025-08-02 |
15.6597 USD |
135,004.2926 |
16.0984 USD |
15.4178 USD |
15.6667 USD |
15.7424 USD |
| 2025-08-01 |
15.8007 USD |
50,131.1851 |
16.9265 USD |
16.0591 USD |
16.3533 USD |
16.3033 USD |
| 2025-07-31 |
16.9775 USD |
37,543.8986 |
17.7223 USD |
16.9970 USD |
17.2461 USD |
17.0055 USD |
| 2025-07-30 |
17.6057 USD |
29,278.2137 |
17.8411 USD |
16.7629 USD |
17.4234 USD |
17.5318 USD |
| 2025-07-29 |
17.7791 USD |
41,002.8597 |
18.0160 USD |
17.4969 USD |
17.7570 USD |
17.8451 USD |
| 2025-07-28 |
18.0698 USD |
38,966.7975 |
19.2566 USD |
17.9979 USD |
18.1879 USD |
18.0728 USD |
| 2025-07-27 |
19.2951 USD |
42,247.8770 |
18.4153 USD |
18.3795 USD |
18.4514 USD |
19.0500 USD |
| 2025-07-26 |
18.3707 USD |
18,871.4530 |
18.2729 USD |
18.1794 USD |
18.2665 USD |
18.4406 USD |
| 2025-07-25 |
18.2729 USD |
53,992.6982 |
17.8931 USD |
17.2861 USD |
17.5732 USD |
18.3003 USD |
| 2025-07-24 |
17.9005 USD |
40,326.6241 |
18.1920 USD |
17.1738 USD |
17.7020 USD |
18.1631 USD |
| 2025-07-23 |
18.2451 USD |
30,330.0357 |
19.6690 USD |
17.6000 USD |
18.0321 USD |
17.9564 USD |
| 2025-07-22 |
19.4907 USD |
52,106.4334 |
19.5360 USD |
18.6493 USD |
18.9881 USD |
19.4969 USD |
| 2025-07-21 |
19.4965 USD |
46,339.5314 |
19.4566 USD |
19.1147 USD |
19.4384 USD |
19.4448 USD |
| 2025-07-20 |
19.3352 USD |
40,577.3301 |
18.4158 USD |
18.3511 USD |
18.5534 USD |
19.4163 USD |
| 2025-07-19 |
18.3422 USD |
18,649.3942 |
17.8363 USD |
17.5559 USD |
17.7699 USD |
18.3037 USD |
| 2025-07-18 |
17.6738 USD |
77,493.9899 |
18.0151 USD |
17.3330 USD |
17.7691 USD |
17.8473 USD |
| 2025-07-17 |
17.9248 USD |
43,391.6464 |
16.6852 USD |
16.3379 USD |
16.5233 USD |
17.6664 USD |
| 2025-07-16 |
16.9200 USD |
48,559.4224 |
16.1032 USD |
15.8500 USD |
15.9511 USD |
16.8989 USD |
| 2025-07-15 |
15.8279 USD |
19,987.4802 |
15.7579 USD |
15.1463 USD |
15.3989 USD |
15.8951 USD |
| 2025-07-14 |
15.8552 USD |
52,516.9437 |
15.6447 USD |
15.5981 USD |
15.7377 USD |
15.7834 USD |
| 2025-07-13 |
15.6178 USD |
24,028.6275 |
15.1279 USD |
15.0757 USD |
15.1726 USD |
15.5976 USD |
| 2025-07-12 |
15.0579 USD |
20,100.3014 |
15.3066 USD |
14.7141 USD |
14.9579 USD |
15.0470 USD |
| 2025-07-11 |
15.1430 USD |
42,038.7104 |
15.2500 USD |
15.0499 USD |
15.2609 USD |
15.4204 USD |
| 2025-07-10 |
15.1746 USD |
33,427.9351 |
14.2553 USD |
14.1683 USD |
14.2806 USD |
14.7696 USD |
| 2025-07-09 |
14.2550 USD |
17,036.8336 |
13.9844 USD |
13.8301 USD |
13.9059 USD |
14.2550 USD |