Market [unlinked] / USD
Identifier on Gemini: linkgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
15.8000 USD |
29,217.1536 |
15.8977 USD |
14.8686 USD |
15.1203 USD |
15.7015 USD |
| 2025-05-18 |
15.6583 USD |
25,345.6104 |
15.3243 USD |
14.8761 USD |
15.2723 USD |
15.6855 USD |
| 2025-05-17 |
15.2608 USD |
11,004.7561 |
15.8411 USD |
15.1000 USD |
15.2994 USD |
15.2372 USD |
| 2025-05-16 |
15.8411 USD |
24,988.0459 |
16.0204 USD |
15.6387 USD |
15.9364 USD |
15.6878 USD |
| 2025-05-15 |
16.0074 USD |
25,960.7087 |
17.0301 USD |
15.8298 USD |
16.0570 USD |
15.9472 USD |
| 2025-05-14 |
16.8681 USD |
15,340.0949 |
17.4410 USD |
16.6887 USD |
16.9355 USD |
17.0170 USD |
| 2025-05-13 |
17.4945 USD |
27,829.5996 |
16.7503 USD |
16.0350 USD |
16.3377 USD |
17.4796 USD |
| 2025-05-12 |
16.7601 USD |
48,175.4214 |
17.0659 USD |
16.0350 USD |
16.5532 USD |
16.6832 USD |
| 2025-05-11 |
16.9497 USD |
13,988.1987 |
17.3306 USD |
16.3094 USD |
16.5691 USD |
16.9497 USD |
| 2025-05-10 |
16.9900 USD |
15,029.2007 |
16.0253 USD |
15.8723 USD |
16.0545 USD |
16.9068 USD |
| 2025-05-09 |
15.9852 USD |
35,323.1454 |
15.8584 USD |
15.5831 USD |
15.6819 USD |
15.9983 USD |
| 2025-05-08 |
15.6473 USD |
55,634.5530 |
13.8079 USD |
13.8079 USD |
13.9721 USD |
15.7231 USD |
| 2025-05-07 |
13.7899 USD |
14,487.4794 |
13.8375 USD |
13.4632 USD |
13.5874 USD |
13.6987 USD |
| 2025-05-06 |
13.5592 USD |
6,117.3015 |
13.6717 USD |
13.2289 USD |
13.3241 USD |
13.4569 USD |
| 2025-05-05 |
13.7100 USD |
25,854.8901 |
13.8419 USD |
13.4925 USD |
13.6409 USD |
13.7234 USD |
| 2025-05-04 |
13.9000 USD |
6,980.5816 |
14.2517 USD |
13.9784 USD |
14.0441 USD |
14.1643 USD |
| 2025-05-03 |
14.2545 USD |
9,685.6269 |
14.6649 USD |
14.1810 USD |
14.2934 USD |
14.2545 USD |
| 2025-05-02 |
14.6234 USD |
20,132.2392 |
14.7333 USD |
14.5041 USD |
14.6599 USD |
14.6005 USD |
| 2025-05-01 |
14.7335 USD |
25,666.1627 |
14.2838 USD |
14.2838 USD |
14.4443 USD |
14.8615 USD |
| 2025-04-30 |
14.3137 USD |
8,891.4314 |
14.6214 USD |
13.8478 USD |
14.1719 USD |
14.2900 USD |
| 2025-04-29 |
14.5070 USD |
8,558.3195 |
15.0235 USD |
14.5571 USD |
14.6993 USD |
14.5589 USD |
| 2025-04-28 |
15.0523 USD |
11,649.3733 |
14.5712 USD |
14.2582 USD |
14.5900 USD |
15.0016 USD |
| 2025-04-27 |
14.5938 USD |
8,314.4401 |
14.8806 USD |
14.4016 USD |
14.5166 USD |
14.6758 USD |
| 2025-04-26 |
14.8673 USD |
6,985.1857 |
14.9437 USD |
14.7071 USD |
14.8153 USD |
14.9164 USD |
| 2025-04-25 |
14.9429 USD |
23,347.8548 |
15.0329 USD |
14.7321 USD |
14.9213 USD |
15.0193 USD |
| 2025-04-24 |
14.9939 USD |
24,570.1903 |
15.0218 USD |
14.1861 USD |
14.3827 USD |
14.9260 USD |
| 2025-04-23 |
15.0214 USD |
24,834.4981 |
14.1375 USD |
14.0464 USD |
14.1809 USD |
15.1286 USD |
| 2025-04-22 |
14.0513 USD |
24,006.4962 |
13.1021 USD |
12.8922 USD |
13.1030 USD |
14.0124 USD |
| 2025-04-21 |
13.0668 USD |
17,456.6079 |
13.2750 USD |
13.0066 USD |
13.0907 USD |
13.0826 USD |
| 2025-04-20 |
13.3400 USD |
12,357.3261 |
12.9547 USD |
12.8913 USD |
12.9702 USD |
13.3825 USD |
| 2025-04-19 |
12.9547 USD |
3,813.7225 |
12.5545 USD |
12.5391 USD |
12.5968 USD |
13.0194 USD |
| 2025-04-18 |
12.5394 USD |
5,914.9598 |
12.5211 USD |
12.4165 USD |
12.5357 USD |
12.6000 USD |
| 2025-04-17 |
12.5507 USD |
11,688.5159 |
12.3645 USD |
12.2000 USD |
12.4004 USD |
12.5090 USD |
| 2025-04-16 |
12.2035 USD |
38,841.9466 |
12.2353 USD |
11.9267 USD |
12.1851 USD |
12.1745 USD |
| 2025-04-15 |
12.2949 USD |
13,577.0113 |
12.6001 USD |
12.2822 USD |
12.3817 USD |
12.3697 USD |
| 2025-04-14 |
12.6439 USD |
17,271.8108 |
12.6185 USD |
12.5859 USD |
12.6517 USD |
12.6432 USD |
| 2025-04-13 |
12.5226 USD |
12,299.2980 |
13.1675 USD |
12.4530 USD |
12.6374 USD |
12.5639 USD |
| 2025-04-12 |
13.1675 USD |
11,735.5058 |
12.6759 USD |
12.4770 USD |
12.5617 USD |
13.2143 USD |
| 2025-04-11 |
12.6666 USD |
14,266.3309 |
12.2578 USD |
12.2147 USD |
12.3445 USD |
12.6868 USD |