Market [unlinked] / USD
Identifier on Gemini: linkgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
13.7983 USD |
19,471.6573 |
13.4169 USD |
13.2000 USD |
13.2534 USD |
13.8069 USD |
| 2025-07-07 |
13.3918 USD |
11,868.3539 |
13.4611 USD |
13.2599 USD |
13.3938 USD |
13.3392 USD |
| 2025-07-06 |
13.3117 USD |
4,660.2817 |
13.2306 USD |
13.1057 USD |
13.1620 USD |
13.4451 USD |
| 2025-07-05 |
13.2306 USD |
2,337.5788 |
13.1849 USD |
13.0039 USD |
13.0956 USD |
13.2563 USD |
| 2025-07-04 |
13.1806 USD |
8,243.0109 |
13.6624 USD |
12.9641 USD |
13.0714 USD |
13.0675 USD |
| 2025-07-03 |
13.6989 USD |
24,112.4066 |
13.5600 USD |
13.4492 USD |
13.5407 USD |
13.7769 USD |
| 2025-07-02 |
13.7635 USD |
16,235.8754 |
12.8976 USD |
12.8040 USD |
12.9026 USD |
13.7828 USD |
| 2025-07-01 |
12.8846 USD |
9,813.8358 |
13.3665 USD |
12.8026 USD |
12.9038 USD |
12.8443 USD |
| 2025-06-30 |
13.5671 USD |
2,825.2238 |
13.7220 USD |
13.2000 USD |
13.3799 USD |
13.2547 USD |
| 2025-06-29 |
13.3357 USD |
3,746.1190 |
13.3946 USD |
13.2512 USD |
13.2987 USD |
13.3549 USD |
| 2025-06-28 |
13.4334 USD |
3,781.0944 |
13.0429 USD |
13.0144 USD |
13.0729 USD |
13.3683 USD |
| 2025-06-27 |
13.0556 USD |
14,211.9910 |
12.9245 USD |
12.7601 USD |
12.8793 USD |
13.0049 USD |
| 2025-06-26 |
12.9316 USD |
20,903.2691 |
13.1600 USD |
12.8906 USD |
13.0419 USD |
12.9156 USD |
| 2025-06-25 |
13.1268 USD |
27,843.9982 |
13.3994 USD |
13.0000 USD |
13.1021 USD |
13.0897 USD |
| 2025-06-24 |
13.5000 USD |
45,564.4097 |
12.8310 USD |
12.7950 USD |
12.9016 USD |
13.3635 USD |
| 2025-06-23 |
12.8715 USD |
50,510.3331 |
11.6616 USD |
11.4008 USD |
11.6928 USD |
12.8763 USD |
| 2025-06-22 |
11.3745 USD |
49,046.7348 |
12.0456 USD |
11.3070 USD |
11.4660 USD |
11.3745 USD |
| 2025-06-21 |
11.9562 USD |
14,104.5941 |
12.5244 USD |
11.7416 USD |
11.9767 USD |
11.9286 USD |
| 2025-06-20 |
12.6841 USD |
15,716.6943 |
13.0806 USD |
12.3043 USD |
12.6118 USD |
12.5881 USD |
| 2025-06-19 |
13.0338 USD |
15,810.1099 |
13.1229 USD |
12.9237 USD |
12.9900 USD |
13.0068 USD |
| 2025-06-18 |
12.7900 USD |
15,079.7355 |
12.9946 USD |
12.6382 USD |
12.8426 USD |
12.9269 USD |
| 2025-06-17 |
12.9096 USD |
34,100.8894 |
13.5504 USD |
12.8154 USD |
12.9909 USD |
12.8679 USD |
| 2025-06-16 |
14.0500 USD |
17,176.8024 |
13.2903 USD |
13.1924 USD |
13.3355 USD |
14.0446 USD |
| 2025-06-15 |
13.2149 USD |
3,485.9172 |
13.1637 USD |
13.0397 USD |
13.1173 USD |
13.1916 USD |
| 2025-06-14 |
13.0042 USD |
7,594.3364 |
13.4760 USD |
12.8534 USD |
13.0117 USD |
12.9353 USD |
| 2025-06-13 |
13.3997 USD |
41,822.6844 |
13.9919 USD |
12.7894 USD |
13.0424 USD |
13.3997 USD |
| 2025-06-12 |
13.9691 USD |
38,906.7065 |
14.8923 USD |
13.8312 USD |
14.0981 USD |
13.9629 USD |
| 2025-06-11 |
14.8923 USD |
19,533.6665 |
15.4343 USD |
14.7764 USD |
14.9897 USD |
14.8002 USD |
| 2025-06-10 |
15.1587 USD |
6,563.7009 |
14.3630 USD |
14.3330 USD |
14.4909 USD |
14.6000 USD |
| 2025-06-09 |
14.3813 USD |
9,967.6846 |
13.7266 USD |
13.5604 USD |
13.6405 USD |
14.3071 USD |
| 2025-06-08 |
13.7130 USD |
4,665.1246 |
13.8432 USD |
13.5661 USD |
13.6230 USD |
13.7550 USD |
| 2025-06-07 |
13.8337 USD |
7,945.6510 |
13.6077 USD |
13.4971 USD |
13.7112 USD |
13.7747 USD |
| 2025-06-06 |
13.5467 USD |
14,497.0924 |
12.9000 USD |
12.8407 USD |
12.9763 USD |
13.5822 USD |
| 2025-06-05 |
12.9258 USD |
29,449.9495 |
13.8244 USD |
12.6500 USD |
12.9538 USD |
12.9538 USD |
| 2025-06-04 |
13.8372 USD |
11,468.5403 |
14.1247 USD |
13.7294 USD |
13.8895 USD |
13.8323 USD |
| 2025-06-03 |
14.1059 USD |
13,543.0000 |
14.0895 USD |
14.0027 USD |
14.0276 USD |
14.2069 USD |
| 2025-06-02 |
13.8593 USD |
8,498.0324 |
14.0696 USD |
13.5996 USD |
13.7195 USD |
13.7870 USD |
| 2025-06-01 |
14.1174 USD |
4,802.0114 |
13.9961 USD |
13.6400 USD |
13.7834 USD |
14.0194 USD |
| 2025-05-31 |
14.0991 USD |
29,585.5717 |
13.9009 USD |
13.5000 USD |
13.7174 USD |
14.1612 USD |
| 2025-05-30 |
14.0986 USD |
38,217.0304 |
15.0100 USD |
13.8351 USD |
14.1082 USD |
14.2649 USD |