Market [unlinked] / [unlinked]
Identifier on Gemini: linkgusdperp
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-12 |
10.6790 |
4,489.5000 |
10.2010 |
10.2010 |
10.2010 |
10.6790 |
2024-09-11 |
10.2010 |
1,239.7000 |
10.7090 |
10.1980 |
10.2010 |
10.2010 |
2024-09-10 |
10.7090 |
734.8000 |
10.6230 |
10.3980 |
10.4110 |
10.7090 |
2024-09-09 |
10.6230 |
11,041.4000 |
10.4160 |
10.2950 |
10.3880 |
10.6230 |
2024-09-08 |
10.4160 |
561.7000 |
9.9790 |
9.9790 |
9.9790 |
10.2020 |
2024-09-07 |
10.0230 |
798.7000 |
9.5460 |
9.5460 |
9.5460 |
10.0230 |
2024-09-06 |
9.4170 |
6,621.2000 |
9.9760 |
9.3700 |
9.4170 |
9.4170 |
2024-09-05 |
9.9760 |
665.0000 |
10.3000 |
9.9610 |
9.9760 |
9.9760 |
2024-09-04 |
10.3000 |
6,826.7000 |
10.3240 |
9.8410 |
10.0220 |
10.3000 |
2024-09-03 |
10.4680 |
2,591.3000 |
10.7530 |
10.3050 |
10.4680 |
10.4680 |
2024-09-02 |
10.7530 |
463.7000 |
10.2740 |
10.2740 |
10.2740 |
10.5150 |
2024-09-01 |
10.2610 |
1,542.6000 |
11.0670 |
10.4050 |
10.5540 |
10.4050 |
2024-08-31 |
11.0670 |
186.3000 |
10.9810 |
10.9810 |
10.9810 |
11.0670 |
2024-08-30 |
10.9810 |
1,737.7000 |
11.3490 |
10.5480 |
10.6050 |
10.9810 |
2024-08-29 |
11.3490 |
441.6000 |
11.2620 |
11.1960 |
11.1960 |
11.3490 |
2024-08-28 |
11.2620 |
2,366.7000 |
11.1690 |
11.0770 |
11.0770 |
11.2620 |
2024-08-27 |
10.9710 |
2,569.6000 |
11.9480 |
10.9010 |
11.2360 |
10.9710 |
2024-08-26 |
11.9480 |
2,416.4000 |
12.4110 |
11.9480 |
11.9480 |
11.9480 |
2024-08-25 |
12.4110 |
0.0000 |
12.4110 |
12.4110 |
12.4110 |
12.4110 |
2024-08-24 |
12.4110 |
197.3000 |
12.0500 |
12.0500 |
12.0500 |
12.4110 |
2024-08-23 |
12.0500 |
2,697.4000 |
11.3760 |
11.3760 |
11.3760 |
12.0500 |
2024-08-22 |
11.3760 |
1,978.1000 |
11.3260 |
11.2170 |
11.2170 |
11.3760 |
2024-08-21 |
11.3260 |
4,003.9000 |
10.0520 |
10.0520 |
10.0520 |
11.3260 |
2024-08-20 |
10.0520 |
521.8000 |
10.0150 |
10.0150 |
10.0150 |
10.0520 |
2024-08-19 |
10.0150 |
652.8000 |
10.1590 |
10.0030 |
10.0150 |
10.0150 |
2024-08-18 |
10.3730 |
6,071.8000 |
10.1670 |
10.1670 |
10.1670 |
10.3730 |
2024-08-17 |
10.1670 |
2,531.5000 |
10.1280 |
10.0580 |
10.0580 |
10.1670 |
2024-08-16 |
10.2280 |
888.5000 |
10.1700 |
9.9870 |
10.1700 |
10.2280 |
2024-08-15 |
10.1560 |
8,956.3000 |
10.3110 |
10.0110 |
10.0110 |
10.1790 |
2024-08-14 |
10.3110 |
4,536.8000 |
10.6220 |
10.2500 |
10.3060 |
10.3110 |
2024-08-13 |
10.6220 |
3,282.7000 |
10.6030 |
10.3510 |
10.3510 |
10.6220 |
2024-08-12 |
10.4090 |
5,851.8000 |
10.0000 |
10.0000 |
10.0020 |
10.4090 |
2024-08-11 |
10.0110 |
4,027.5000 |
10.5830 |
10.0110 |
10.0110 |
10.0110 |
2024-08-10 |
10.5830 |
1,408.3000 |
10.4450 |
10.4450 |
10.5070 |
10.5830 |
2024-08-09 |
10.4450 |
1,288.4000 |
10.5900 |
10.2090 |
10.2170 |
10.4450 |
2024-08-08 |
10.5900 |
3,302.2000 |
9.4940 |
9.4940 |
9.4940 |
10.5900 |
2024-08-07 |
9.5990 |
7,319.1000 |
10.1110 |
9.5300 |
9.5600 |
9.5820 |
2024-08-06 |
10.1110 |
9,904.3000 |
9.5660 |
9.5660 |
9.9320 |
10.0560 |
2024-08-05 |
9.5660 |
70,959.0000 |
10.8750 |
8.1350 |
8.5130 |
9.5660 |
2024-08-04 |
10.9430 |
10,602.3000 |
11.7000 |
10.5260 |
10.8310 |
11.0830 |
2024-08-03 |
11.7000 |
7,642.6000 |
11.8370 |
11.4020 |
11.5030 |
11.5030 |
2024-08-02 |
11.8940 |
10,450.1000 |
12.9320 |
11.7680 |
11.8380 |
11.8400 |
2024-08-01 |
12.9320 |
10,532.3000 |
12.7780 |
12.1360 |
12.3230 |
12.8550 |
2024-07-31 |
12.8130 |
2,090.9000 |
13.1560 |
12.8080 |
12.8130 |
12.8130 |
2024-07-30 |
13.1560 |
2,175.0000 |
13.5260 |
12.9790 |
13.1240 |
13.1560 |
2024-07-29 |
13.6310 |
10,657.8000 |
13.4190 |
13.3030 |
13.5140 |
13.5740 |
2024-07-28 |
13.4190 |
1,676.8000 |
13.6310 |
13.3280 |
13.3740 |
13.4190 |
2024-07-27 |
13.6070 |
2,046.1000 |
13.5490 |
13.2890 |
13.4680 |
13.6070 |
2024-07-26 |
13.5490 |
4,526.7000 |
12.9260 |
12.9260 |
13.0790 |
13.5490 |
2024-07-25 |
12.9260 |
10,957.3000 |
13.3170 |
12.5040 |
12.6480 |
12.9260 |