Market [unlinked] / USD
Identifier on Gemini: linkrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
12.7949 USD |
51,200.7230 |
13.2816 USD |
12.5000 USD |
12.7150 USD |
12.7150 USD |
| 2025-12-14 |
13.2658 USD |
10,924.8093 |
13.7383 USD |
13.2431 USD |
13.3439 USD |
13.2539 USD |
| 2025-12-13 |
13.7440 USD |
10,520.5914 |
13.6532 USD |
13.6263 USD |
13.6644 USD |
13.7346 USD |
| 2025-12-12 |
13.6276 USD |
30,892.0887 |
14.0602 USD |
13.2898 USD |
13.5623 USD |
13.6116 USD |
| 2025-12-11 |
14.0988 USD |
30,558.5291 |
14.0910 USD |
13.4348 USD |
13.5409 USD |
14.1384 USD |
| 2025-12-10 |
14.1254 USD |
99,355.4258 |
14.4188 USD |
13.9525 USD |
14.1263 USD |
14.2821 USD |
| 2025-12-09 |
14.8022 USD |
47,846.6846 |
13.7644 USD |
13.5532 USD |
13.7051 USD |
14.8710 USD |
| 2025-12-08 |
13.7609 USD |
33,165.5730 |
13.6575 USD |
13.6006 USD |
13.7000 USD |
13.8005 USD |
| 2025-12-07 |
14.1035 USD |
32,712.6960 |
13.9269 USD |
13.2534 USD |
13.6690 USD |
14.1203 USD |
| 2025-12-06 |
14.0027 USD |
31,420.3295 |
13.5972 USD |
13.5122 USD |
13.6036 USD |
13.9800 USD |
| 2025-12-05 |
13.6172 USD |
26,011.7437 |
14.2583 USD |
13.3749 USD |
13.5928 USD |
13.5894 USD |
| 2025-12-04 |
14.2701 USD |
33,265.8213 |
14.6435 USD |
13.9815 USD |
14.2788 USD |
14.2723 USD |
| 2025-12-03 |
14.5205 USD |
107,069.8349 |
13.5309 USD |
13.4534 USD |
13.6211 USD |
14.4895 USD |
| 2025-12-02 |
13.3752 USD |
47,503.9087 |
12.1060 USD |
11.9854 USD |
12.1169 USD |
13.4380 USD |
| 2025-12-01 |
11.9386 USD |
64,772.9964 |
12.9513 USD |
11.7465 USD |
11.8803 USD |
11.8353 USD |
| 2025-11-30 |
13.2788 USD |
9,224.8909 |
13.0181 USD |
12.9521 USD |
13.0409 USD |
13.2971 USD |
| 2025-11-29 |
13.0116 USD |
21,737.8883 |
13.2478 USD |
12.9410 USD |
13.0397 USD |
13.0116 USD |
| 2025-11-28 |
13.2905 USD |
91,609.5629 |
13.3490 USD |
13.0688 USD |
13.1600 USD |
13.3000 USD |
| 2025-11-27 |
13.5144 USD |
12,168.3530 |
13.4533 USD |
13.2363 USD |
13.3323 USD |
13.4863 USD |
| 2025-11-26 |
13.4663 USD |
30,491.2565 |
13.0693 USD |
12.7500 USD |
12.8360 USD |
13.4400 USD |
| 2025-11-25 |
13.0050 USD |
33,729.9667 |
12.9767 USD |
12.5712 USD |
12.7933 USD |
12.9721 USD |
| 2025-11-24 |
13.0831 USD |
37,707.6904 |
12.5119 USD |
12.3200 USD |
12.4699 USD |
13.1097 USD |
| 2025-11-23 |
12.5500 USD |
17,277.3951 |
12.2088 USD |
12.1446 USD |
12.2701 USD |
12.5158 USD |
| 2025-11-22 |
12.2360 USD |
34,303.5939 |
12.1323 USD |
11.7374 USD |
11.9091 USD |
12.3135 USD |
| 2025-11-21 |
11.9971 USD |
191,598.4046 |
12.9516 USD |
11.6653 USD |
12.1454 USD |
12.1789 USD |
| 2025-11-20 |
13.2678 USD |
100,248.3779 |
13.5600 USD |
12.7733 USD |
12.9721 USD |
13.1327 USD |
| 2025-11-19 |
13.1223 USD |
106,963.6623 |
13.7843 USD |
12.7623 USD |
12.9327 USD |
13.1225 USD |
| 2025-11-18 |
13.7989 USD |
114,174.0795 |
13.3471 USD |
13.1012 USD |
13.4184 USD |
13.8938 USD |
| 2025-11-17 |
13.3222 USD |
100,207.2521 |
13.7379 USD |
13.1176 USD |
13.4237 USD |
13.4000 USD |
| 2025-11-16 |
13.6837 USD |
39,195.4800 |
14.1040 USD |
13.3971 USD |
13.6116 USD |
13.5208 USD |
| 2025-11-15 |
14.0980 USD |
55,933.0332 |
13.8239 USD |
13.7947 USD |
13.9938 USD |
14.0126 USD |
| 2025-11-14 |
14.0614 USD |
89,731.3411 |
14.5418 USD |
13.8300 USD |
14.1452 USD |
14.0614 USD |
| 2025-11-13 |
14.4742 USD |
25,530.0388 |
15.1456 USD |
14.3759 USD |
14.6400 USD |
14.5054 USD |
| 2025-11-12 |
15.3277 USD |
30,303.6310 |
15.3310 USD |
14.9633 USD |
15.1737 USD |
15.1933 USD |
| 2025-11-11 |
15.4655 USD |
28,376.2236 |
16.3332 USD |
15.6269 USD |
15.7575 USD |
15.6716 USD |
| 2025-11-10 |
16.0018 USD |
25,505.1284 |
15.9164 USD |
15.7799 USD |
16.1895 USD |
16.1936 USD |
| 2025-11-09 |
15.9747 USD |
9,122.0731 |
15.5099 USD |
15.0409 USD |
15.1765 USD |
16.0851 USD |
| 2025-11-08 |
15.5157 USD |
13,340.0748 |
15.7808 USD |
15.1972 USD |
15.2965 USD |
15.4434 USD |
| 2025-11-07 |
16.1410 USD |
50,448.6218 |
14.7343 USD |
14.3000 USD |
14.6228 USD |
16.1453 USD |
| 2025-11-06 |
14.6838 USD |
28,958.3868 |
15.1592 USD |
14.5491 USD |
14.7651 USD |
14.7751 USD |
| 2025-11-05 |
15.1000 USD |
42,876.6996 |
14.6811 USD |
13.9848 USD |
14.5311 USD |
15.1820 USD |
| 2025-11-04 |
14.5771 USD |
106,451.9436 |
15.2362 USD |
13.6000 USD |
14.4221 USD |
14.2609 USD |
| 2025-11-03 |
15.3633 USD |
81,648.8301 |
17.5966 USD |
14.6000 USD |
15.3759 USD |
15.3701 USD |
| 2025-11-02 |
17.1320 USD |
18,055.6793 |
17.1433 USD |
17.0000 USD |
17.1162 USD |
17.1596 USD |
| 2025-11-01 |
17.1712 USD |
18,171.6352 |
17.2455 USD |
17.0481 USD |
17.2027 USD |
17.2411 USD |
| 2025-10-31 |
17.2405 USD |
17,950.6236 |
16.8362 USD |
16.7828 USD |
16.9435 USD |
17.2814 USD |
| 2025-10-30 |
16.7576 USD |
42,195.1361 |
18.1516 USD |
16.3535 USD |
16.6002 USD |
16.7814 USD |
| 2025-10-29 |
18.4208 USD |
20,284.2981 |
17.8486 USD |
17.5692 USD |
17.8490 USD |
18.4208 USD |
| 2025-10-28 |
17.7630 USD |
20,814.9618 |
18.2124 USD |
17.4000 USD |
17.7700 USD |
17.7700 USD |
| 2025-10-27 |
18.6967 USD |
21,422.0353 |
18.5559 USD |
18.2000 USD |
18.4200 USD |
18.7199 USD |