Market [unlinked] / USD
Identifier on Gemini: linkrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
18.5606 USD |
23,964.9833 |
18.0125 USD |
17.6949 USD |
17.7996 USD |
18.2724 USD |
| 2025-10-25 |
17.9982 USD |
13,017.5145 |
17.8780 USD |
17.8161 USD |
17.8662 USD |
18.0272 USD |
| 2025-10-24 |
17.9352 USD |
14,468.8489 |
17.4247 USD |
17.3296 USD |
17.4304 USD |
17.8385 USD |
| 2025-10-23 |
17.3477 USD |
9,998.3517 |
17.2029 USD |
17.1355 USD |
17.2660 USD |
17.4493 USD |
| 2025-10-22 |
17.1879 USD |
19,795.0752 |
17.5694 USD |
16.7560 USD |
17.0775 USD |
16.9964 USD |
| 2025-10-21 |
17.9824 USD |
20,069.4694 |
18.6430 USD |
17.7095 USD |
17.8631 USD |
18.2108 USD |
| 2025-10-20 |
18.6963 USD |
28,875.4533 |
17.2800 USD |
16.9446 USD |
17.2034 USD |
18.7625 USD |
| 2025-10-19 |
17.4029 USD |
15,661.2714 |
16.8293 USD |
16.5468 USD |
16.6999 USD |
17.4561 USD |
| 2025-10-18 |
16.8553 USD |
6,849.8472 |
16.6179 USD |
16.5866 USD |
16.7096 USD |
16.8841 USD |
| 2025-10-17 |
16.5800 USD |
51,598.2779 |
17.3781 USD |
15.7078 USD |
16.1077 USD |
16.3727 USD |
| 2025-10-16 |
17.2983 USD |
24,415.5706 |
18.0591 USD |
17.1212 USD |
17.4124 USD |
17.3232 USD |
| 2025-10-15 |
17.9895 USD |
37,476.8643 |
19.1408 USD |
17.7401 USD |
18.0455 USD |
17.9781 USD |
| 2025-10-14 |
19.0709 USD |
54,399.7962 |
19.8682 USD |
18.1164 USD |
18.5000 USD |
19.0507 USD |
| 2025-10-13 |
20.0815 USD |
43,470.9539 |
19.0523 USD |
18.7890 USD |
19.1422 USD |
20.0445 USD |
| 2025-10-12 |
19.3295 USD |
20,737.1345 |
17.2179 USD |
16.7158 USD |
17.0106 USD |
19.0670 USD |
| 2025-10-11 |
17.1699 USD |
78,597.8213 |
18.1354 USD |
16.6608 USD |
17.3331 USD |
17.1823 USD |
| 2025-10-10 |
20.6388 USD |
22,348.1265 |
22.0375 USD |
20.9135 USD |
21.1761 USD |
20.9560 USD |
| 2025-10-09 |
21.7940 USD |
22,515.0413 |
22.6261 USD |
21.3854 USD |
21.6178 USD |
21.7351 USD |
| 2025-10-08 |
22.3952 USD |
12,735.7050 |
21.8678 USD |
21.7165 USD |
21.8955 USD |
22.5256 USD |
| 2025-10-07 |
22.0886 USD |
21,427.7163 |
23.4000 USD |
21.8500 USD |
22.0075 USD |
22.1486 USD |
| 2025-10-06 |
23.5294 USD |
26,623.4947 |
22.0000 USD |
21.5338 USD |
21.8801 USD |
23.5342 USD |
| 2025-10-05 |
22.0879 USD |
13,233.5924 |
22.0309 USD |
21.8824 USD |
22.0919 USD |
22.0072 USD |
| 2025-10-04 |
22.0708 USD |
13,844.4992 |
22.5497 USD |
21.7927 USD |
21.8715 USD |
22.0198 USD |
| 2025-10-03 |
22.6865 USD |
21,631.4799 |
22.7948 USD |
22.1430 USD |
22.3901 USD |
22.6865 USD |
| 2025-10-02 |
22.7063 USD |
31,293.9662 |
22.5886 USD |
21.9521 USD |
22.4170 USD |
22.7079 USD |
| 2025-10-01 |
22.2818 USD |
24,641.6815 |
21.3179 USD |
21.0647 USD |
21.3195 USD |
22.4652 USD |
| 2025-09-30 |
21.6106 USD |
22,276.5780 |
21.7418 USD |
21.0075 USD |
21.1469 USD |
21.6852 USD |
| 2025-09-29 |
21.7829 USD |
14,377.3019 |
21.6924 USD |
20.9213 USD |
21.2399 USD |
21.8417 USD |
| 2025-09-28 |
21.6486 USD |
10,359.5910 |
20.9248 USD |
20.4505 USD |
20.5380 USD |
21.6931 USD |
| 2025-09-27 |
20.9443 USD |
9,552.0706 |
21.0986 USD |
20.7460 USD |
20.8355 USD |
20.9870 USD |
| 2025-09-26 |
20.9957 USD |
22,611.5593 |
20.1394 USD |
19.9626 USD |
20.2419 USD |
21.1158 USD |
| 2025-09-25 |
20.2553 USD |
57,651.8841 |
21.6050 USD |
19.8463 USD |
20.4293 USD |
20.4329 USD |
| 2025-09-24 |
21.6891 USD |
24,467.0873 |
21.5422 USD |
21.0000 USD |
21.5234 USD |
21.6518 USD |
| 2025-09-23 |
21.6854 USD |
26,888.5047 |
21.6483 USD |
21.2583 USD |
21.6330 USD |
21.7594 USD |
| 2025-09-22 |
21.2645 USD |
57,895.4646 |
22.9848 USD |
21.0871 USD |
21.3407 USD |
21.3242 USD |
| 2025-09-21 |
22.9900 USD |
12,551.7833 |
23.3426 USD |
22.9294 USD |
23.0891 USD |
23.0867 USD |
| 2025-09-20 |
23.3433 USD |
27,636.2127 |
23.4795 USD |
23.1224 USD |
23.2024 USD |
23.3922 USD |
| 2025-09-19 |
23.5561 USD |
34,381.4219 |
24.6415 USD |
23.3030 USD |
23.4867 USD |
23.4170 USD |
| 2025-09-18 |
24.7233 USD |
32,150.3729 |
23.9865 USD |
23.7168 USD |
23.9518 USD |
24.5844 USD |
| 2025-09-17 |
23.9058 USD |
44,729.0547 |
23.4962 USD |
22.7911 USD |
23.0000 USD |
23.6897 USD |
| 2025-09-16 |
23.6764 USD |
21,635.1688 |
23.6252 USD |
23.1963 USD |
23.4318 USD |
23.7012 USD |
| 2025-09-15 |
23.7567 USD |
32,697.8600 |
24.1330 USD |
23.0854 USD |
23.3314 USD |
23.8139 USD |
| 2025-09-14 |
24.2923 USD |
18,996.3166 |
24.9005 USD |
23.9017 USD |
24.1360 USD |
24.2512 USD |
| 2025-09-13 |
24.8946 USD |
46,128.0305 |
25.1802 USD |
24.5000 USD |
24.7955 USD |
24.7774 USD |
| 2025-09-12 |
25.0196 USD |
50,872.6841 |
24.4880 USD |
24.1863 USD |
24.3820 USD |
25.2510 USD |
| 2025-09-11 |
24.1828 USD |
60,430.2775 |
23.5683 USD |
23.3501 USD |
23.6690 USD |
23.9900 USD |
| 2025-09-10 |
23.5683 USD |
21,943.2612 |
23.0556 USD |
22.9012 USD |
23.0556 USD |
23.5681 USD |
| 2025-09-09 |
23.0619 USD |
24,771.8186 |
23.0590 USD |
22.8371 USD |
23.0038 USD |
23.0856 USD |
| 2025-09-08 |
23.0542 USD |
23,115.0944 |
22.4690 USD |
22.2500 USD |
22.3950 USD |
23.1330 USD |
| 2025-09-07 |
22.5513 USD |
12,473.6046 |
22.2274 USD |
22.1205 USD |
22.2315 USD |
22.4890 USD |