Market [unlinked] / USD
Identifier on Gemini: linkrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
9.8327 USD |
61,420.0801 |
9.8080 USD |
9.0827 USD |
9.3279 USD |
9.7763 USD |
| 2026-02-02 |
9.8080 USD |
95,599.1182 |
9.4141 USD |
9.0423 USD |
9.3350 USD |
9.8309 USD |
| 2026-02-01 |
9.6596 USD |
34,070.9859 |
9.9549 USD |
9.4040 USD |
9.5627 USD |
9.4716 USD |
| 2026-01-31 |
9.8026 USD |
123,861.2027 |
10.8060 USD |
8.9716 USD |
9.6539 USD |
9.7000 USD |
| 2026-01-30 |
10.9500 USD |
22,551.0869 |
11.0991 USD |
10.5000 USD |
10.7456 USD |
10.9227 USD |
| 2026-01-29 |
11.1164 USD |
41,367.3088 |
11.8279 USD |
10.8279 USD |
10.9901 USD |
11.1019 USD |
| 2026-01-28 |
11.7779 USD |
9,120.3217 |
12.0272 USD |
11.6977 USD |
11.7819 USD |
11.7606 USD |
| 2026-01-27 |
11.9888 USD |
10,324.2006 |
11.9578 USD |
11.8303 USD |
11.8701 USD |
12.0213 USD |
| 2026-01-26 |
11.9163 USD |
18,242.4067 |
11.5129 USD |
11.5038 USD |
11.6381 USD |
11.9606 USD |
| 2026-01-25 |
11.5103 USD |
28,477.0798 |
12.1911 USD |
11.3582 USD |
11.5137 USD |
11.4450 USD |
| 2026-01-24 |
12.2134 USD |
4,366.8428 |
12.1864 USD |
12.1221 USD |
12.1701 USD |
12.2273 USD |
| 2026-01-23 |
12.1943 USD |
15,228.9039 |
12.2422 USD |
12.0500 USD |
12.1499 USD |
12.2109 USD |
| 2026-01-22 |
12.2510 USD |
11,427.8640 |
12.3900 USD |
12.1201 USD |
12.2840 USD |
12.1999 USD |
| 2026-01-21 |
12.4810 USD |
31,532.1469 |
12.0981 USD |
11.8800 USD |
12.0639 USD |
12.1046 USD |
| 2026-01-20 |
12.1510 USD |
33,956.6472 |
12.8825 USD |
12.0110 USD |
12.2596 USD |
12.1303 USD |
| 2026-01-19 |
12.9052 USD |
32,422.5318 |
13.3000 USD |
12.3525 USD |
12.7717 USD |
12.9524 USD |
| 2026-01-18 |
13.8252 USD |
8,349.8350 |
13.7301 USD |
13.6188 USD |
13.6906 USD |
13.7705 USD |
| 2026-01-17 |
13.6787 USD |
7,843.0668 |
13.7158 USD |
13.6288 USD |
13.6739 USD |
13.6787 USD |
| 2026-01-16 |
13.5966 USD |
10,095.6048 |
13.7786 USD |
13.4353 USD |
13.6113 USD |
13.5811 USD |
| 2026-01-15 |
13.6247 USD |
28,600.0039 |
14.1101 USD |
13.5905 USD |
13.6936 USD |
13.6505 USD |
| 2026-01-14 |
14.1800 USD |
27,761.5738 |
14.0381 USD |
13.8467 USD |
13.9348 USD |
14.0993 USD |
| 2026-01-13 |
14.1439 USD |
21,140.1601 |
13.0664 USD |
13.0483 USD |
13.0990 USD |
14.1382 USD |
| 2026-01-12 |
13.1280 USD |
11,593.5761 |
13.1634 USD |
12.9100 USD |
13.0938 USD |
13.1656 USD |
| 2026-01-11 |
13.1099 USD |
3,857.0659 |
13.1223 USD |
13.0932 USD |
13.1541 USD |
13.1734 USD |
| 2026-01-10 |
13.1095 USD |
8,067.1128 |
13.1130 USD |
13.0397 USD |
13.0767 USD |
13.1390 USD |
| 2026-01-09 |
13.1199 USD |
15,456.9621 |
13.2068 USD |
13.0252 USD |
13.1325 USD |
13.1208 USD |
| 2026-01-08 |
13.2168 USD |
16,367.0246 |
13.4192 USD |
13.0441 USD |
13.1492 USD |
13.2667 USD |
| 2026-01-07 |
13.3481 USD |
19,362.1804 |
14.0362 USD |
13.3000 USD |
13.3863 USD |
13.3863 USD |
| 2026-01-06 |
14.0124 USD |
28,424.7827 |
13.9041 USD |
13.4675 USD |
13.6694 USD |
13.9234 USD |
| 2026-01-05 |
13.7879 USD |
20,064.5942 |
13.4109 USD |
13.3930 USD |
13.5200 USD |
13.8696 USD |
| 2026-01-04 |
13.4663 USD |
8,281.3683 |
13.2306 USD |
13.2306 USD |
13.3410 USD |
13.4152 USD |
| 2026-01-03 |
13.1402 USD |
11,799.1565 |
13.2621 USD |
12.9831 USD |
13.0427 USD |
13.1685 USD |
| 2026-01-02 |
13.2872 USD |
48,916.2073 |
12.5955 USD |
12.5458 USD |
12.6469 USD |
13.2265 USD |
| 2026-01-01 |
12.5086 USD |
58,717.6580 |
12.1714 USD |
12.0885 USD |
12.1822 USD |
12.5281 USD |
| 2025-12-31 |
12.2471 USD |
80,865.9864 |
12.4000 USD |
12.1757 USD |
12.2594 USD |
12.2300 USD |
| 2025-12-30 |
12.4041 USD |
38,019.1041 |
12.2750 USD |
12.2702 USD |
12.2850 USD |
12.3534 USD |
| 2025-12-29 |
12.2669 USD |
68,583.8548 |
12.4916 USD |
12.2363 USD |
12.3500 USD |
12.2913 USD |
| 2025-12-28 |
12.4786 USD |
30,947.9343 |
12.5034 USD |
12.3148 USD |
12.3514 USD |
12.4468 USD |
| 2025-12-27 |
12.3295 USD |
171,234.6648 |
12.1701 USD |
12.1556 USD |
12.1985 USD |
12.3201 USD |
| 2025-12-26 |
12.1574 USD |
17,388.4392 |
12.0688 USD |
12.0400 USD |
12.0836 USD |
12.1749 USD |
| 2025-12-25 |
12.3416 USD |
9,222.4829 |
12.2673 USD |
12.1540 USD |
12.1770 USD |
12.3575 USD |
| 2025-12-24 |
12.2647 USD |
15,934.7055 |
12.3897 USD |
12.0098 USD |
12.1686 USD |
12.2227 USD |
| 2025-12-23 |
12.3840 USD |
19,068.7929 |
12.5742 USD |
12.0742 USD |
12.2403 USD |
12.3383 USD |
| 2025-12-22 |
12.4146 USD |
19,959.1831 |
12.4143 USD |
12.3322 USD |
12.4950 USD |
12.4499 USD |
| 2025-12-21 |
12.4810 USD |
12,116.7310 |
12.5408 USD |
12.2336 USD |
12.3361 USD |
12.3769 USD |
| 2025-12-20 |
12.6155 USD |
12,508.4721 |
12.5227 USD |
12.4843 USD |
12.5094 USD |
12.5859 USD |
| 2025-12-19 |
12.6697 USD |
26,158.2720 |
11.9343 USD |
11.8553 USD |
11.9291 USD |
12.5179 USD |
| 2025-12-18 |
11.9100 USD |
37,106.0472 |
12.2364 USD |
11.7378 USD |
11.8967 USD |
11.8117 USD |
| 2025-12-17 |
12.2464 USD |
54,262.3313 |
12.9333 USD |
12.1418 USD |
12.2761 USD |
12.2267 USD |
| 2025-12-16 |
12.9111 USD |
57,023.6087 |
12.8614 USD |
12.5849 USD |
12.7505 USD |
12.9272 USD |