Market [unlinked] / [unlinked]
Identifier on Gemini: linkgusdperp
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-09 |
17.9400 |
7,792.9000 |
18.1860 |
17.9400 |
17.9400 |
17.9400 |
2025-02-08 |
18.1860 |
7,801.0000 |
17.9990 |
17.9000 |
17.9990 |
18.1860 |
2025-02-07 |
17.9990 |
5,401.4000 |
18.4530 |
17.8230 |
18.0160 |
18.0160 |
2025-02-06 |
18.6540 |
4,002.7000 |
19.0310 |
18.5210 |
18.5650 |
18.5730 |
2025-02-05 |
19.0310 |
6,309.3000 |
19.9150 |
18.9840 |
18.9960 |
19.0310 |
2025-02-04 |
19.6410 |
4,269.7000 |
21.5230 |
19.3980 |
19.6410 |
19.6410 |
2025-02-03 |
21.8410 |
40,911.7000 |
19.6000 |
15.9830 |
17.9750 |
21.6880 |
2025-02-02 |
19.6000 |
25,785.3000 |
23.0480 |
19.7480 |
20.6730 |
20.0210 |
2025-02-01 |
22.9620 |
13,457.2000 |
25.1030 |
23.1090 |
23.2960 |
23.1140 |
2025-01-31 |
24.7320 |
6,602.5000 |
24.7360 |
24.2910 |
24.3350 |
24.7320 |
2025-01-30 |
24.7360 |
7,283.1000 |
23.8250 |
23.5610 |
23.9130 |
24.6500 |
2025-01-29 |
23.8250 |
10,809.9000 |
22.5420 |
22.3890 |
22.5420 |
24.1070 |
2025-01-28 |
22.9890 |
3,987.1000 |
23.9540 |
22.9890 |
22.9890 |
22.9890 |
2025-01-27 |
23.9540 |
3,645.6000 |
24.9620 |
22.5000 |
22.7920 |
23.9540 |
2025-01-26 |
25.9300 |
2,113.8000 |
25.2260 |
25.2260 |
25.2260 |
25.9300 |
2025-01-25 |
25.2260 |
4,303.3000 |
25.2190 |
24.8110 |
25.0000 |
25.2260 |
2025-01-24 |
25.4280 |
1,499.2000 |
25.1070 |
25.1070 |
25.1070 |
26.0240 |
2025-01-23 |
25.1070 |
6,151.8000 |
25.2930 |
24.1000 |
24.1000 |
25.1070 |
2025-01-22 |
25.5610 |
324.4000 |
26.5850 |
25.3390 |
25.3750 |
25.5610 |
2025-01-21 |
26.6110 |
3,318.1000 |
25.4630 |
23.7190 |
24.1850 |
26.8830 |
2025-01-20 |
25.4630 |
3,991.1000 |
24.3800 |
23.5730 |
23.9550 |
25.4630 |
2025-01-19 |
24.6420 |
5,369.8000 |
23.8850 |
22.4360 |
22.4360 |
23.9030 |
2025-01-18 |
23.8850 |
5,338.7000 |
25.1310 |
23.6200 |
23.7980 |
23.8850 |
2025-01-17 |
25.2090 |
2,809.0000 |
22.9740 |
22.9740 |
23.4500 |
25.2090 |
2025-01-16 |
22.9740 |
1,878.1000 |
21.7300 |
21.3360 |
21.3360 |
22.9740 |
2025-01-15 |
21.7300 |
3,308.0000 |
20.3390 |
20.3190 |
20.3190 |
21.7300 |
2025-01-14 |
20.2140 |
1,358.0000 |
19.5000 |
19.3000 |
19.3000 |
20.2140 |
2025-01-13 |
19.2920 |
4,321.8000 |
20.0120 |
18.0350 |
18.2000 |
19.2920 |
2025-01-12 |
20.0120 |
58,156.4000 |
19.9000 |
19.9000 |
19.9000 |
20.0120 |
2025-01-11 |
19.9000 |
861.0000 |
20.3350 |
19.9000 |
19.9000 |
19.9000 |
2025-01-10 |
20.3350 |
1,082.6000 |
19.7740 |
19.6220 |
19.7740 |
20.3350 |
2025-01-09 |
19.7740 |
6,153.2000 |
20.5020 |
19.3240 |
19.3240 |
19.7740 |
2025-01-08 |
20.5020 |
7,650.4000 |
21.4500 |
19.8000 |
20.2940 |
20.5020 |
2025-01-07 |
21.2940 |
5,938.7000 |
23.7870 |
21.2940 |
21.4100 |
21.2940 |
2025-01-06 |
23.7500 |
6,924.3000 |
23.6890 |
23.1570 |
23.2440 |
23.7500 |
2025-01-05 |
23.2400 |
5,552.9000 |
23.8080 |
22.9570 |
23.1350 |
23.2400 |
2025-01-04 |
23.8080 |
4,032.9000 |
23.6230 |
22.9430 |
22.9450 |
23.8080 |
2025-01-03 |
23.6230 |
4,407.4000 |
21.9830 |
21.7250 |
21.9830 |
23.5390 |
2025-01-02 |
21.9830 |
2,592.2000 |
21.6810 |
21.6810 |
21.9210 |
21.9830 |
2025-01-01 |
21.6810 |
10,355.9000 |
19.9930 |
19.7160 |
19.7960 |
21.6810 |
2024-12-31 |
19.9930 |
2,320.3000 |
20.6270 |
19.9360 |
19.9360 |
19.9360 |
2024-12-30 |
20.5000 |
6,270.8000 |
20.9590 |
20.1000 |
20.2800 |
20.5890 |
2024-12-29 |
20.7930 |
3,936.1000 |
22.1500 |
20.9090 |
21.1800 |
21.0070 |
2024-12-28 |
22.1500 |
3,355.5000 |
21.4100 |
21.1000 |
21.1410 |
22.1500 |
2024-12-27 |
21.4100 |
3,431.2000 |
22.5940 |
21.4060 |
21.8390 |
21.4100 |
2024-12-26 |
22.5940 |
7,495.8000 |
24.5100 |
22.4440 |
22.6870 |
22.7700 |
2024-12-25 |
24.4670 |
1,193.5000 |
25.6270 |
24.4340 |
24.5370 |
24.4670 |
2024-12-24 |
25.6270 |
5,691.5000 |
24.5460 |
23.8440 |
24.0070 |
25.6270 |
2024-12-23 |
22.5740 |
2,685.6000 |
22.0400 |
21.7170 |
22.0400 |
22.5740 |
2024-12-22 |
21.7810 |
1,963.5000 |
22.0420 |
21.3880 |
21.6700 |
22.2630 |