Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
16.1877 USD |
1,126.3227 |
16.1066 USD |
16.0586 USD |
16.2400 USD |
16.2235 USD |
| 2025-05-21 |
16.1476 USD |
27,302.9726 |
15.6960 USD |
15.5288 USD |
15.7423 USD |
16.0923 USD |
| 2025-05-20 |
15.6412 USD |
17,911.7368 |
15.8034 USD |
15.2604 USD |
15.5691 USD |
15.6331 USD |
| 2025-05-19 |
15.7604 USD |
29,217.1536 |
15.8977 USD |
14.8686 USD |
15.1203 USD |
15.7015 USD |
| 2025-05-18 |
15.6610 USD |
25,345.6104 |
15.3243 USD |
14.8761 USD |
15.2723 USD |
15.6855 USD |
| 2025-05-17 |
15.2372 USD |
10,938.9274 |
15.8411 USD |
15.1000 USD |
15.2994 USD |
15.3836 USD |
| 2025-05-16 |
15.7500 USD |
23,771.7336 |
16.0204 USD |
15.7866 USD |
15.9937 USD |
15.9364 USD |
| 2025-05-15 |
16.0434 USD |
23,666.9998 |
17.0301 USD |
15.8298 USD |
16.0570 USD |
15.9713 USD |
| 2025-05-14 |
17.0010 USD |
15,841.9887 |
17.4410 USD |
16.6887 USD |
16.9355 USD |
16.8863 USD |
| 2025-05-13 |
17.3801 USD |
27,829.5996 |
16.7503 USD |
16.0350 USD |
16.3377 USD |
17.4796 USD |
| 2025-05-12 |
16.6900 USD |
48,175.4214 |
17.0659 USD |
16.0350 USD |
16.5532 USD |
16.6832 USD |
| 2025-05-11 |
16.9215 USD |
14,407.1115 |
17.3306 USD |
16.3094 USD |
16.5691 USD |
17.0630 USD |
| 2025-05-10 |
17.4440 USD |
22,355.6001 |
16.0253 USD |
15.8723 USD |
16.0545 USD |
17.3860 USD |
| 2025-05-09 |
16.0554 USD |
36,628.0142 |
15.8584 USD |
15.5831 USD |
15.6819 USD |
16.0115 USD |
| 2025-05-08 |
15.7907 USD |
57,669.5920 |
13.8079 USD |
13.8079 USD |
13.9721 USD |
15.7822 USD |
| 2025-05-07 |
13.8647 USD |
17,105.3848 |
13.8375 USD |
13.4632 USD |
13.5874 USD |
13.8323 USD |
| 2025-05-06 |
13.3761 USD |
4,988.1122 |
13.6717 USD |
13.2289 USD |
13.3241 USD |
13.4889 USD |
| 2025-05-05 |
13.6773 USD |
25,552.4851 |
13.8419 USD |
13.4925 USD |
13.6409 USD |
13.6773 USD |
| 2025-05-04 |
14.0532 USD |
6,980.5816 |
14.2517 USD |
13.9784 USD |
14.0441 USD |
14.1643 USD |
| 2025-05-03 |
14.3095 USD |
9,019.3296 |
14.6649 USD |
14.1810 USD |
14.2934 USD |
14.3903 USD |
| 2025-05-02 |
14.6005 USD |
20,132.2392 |
14.7333 USD |
14.5041 USD |
14.6599 USD |
14.6005 USD |
| 2025-05-01 |
14.7842 USD |
25,666.1627 |
14.2838 USD |
14.2838 USD |
14.4443 USD |
14.8615 USD |
| 2025-04-30 |
14.3055 USD |
9,021.8335 |
14.6214 USD |
13.8478 USD |
14.1719 USD |
14.2315 USD |
| 2025-04-29 |
14.6213 USD |
8,283.1311 |
15.0235 USD |
14.6221 USD |
14.7742 USD |
14.6993 USD |
| 2025-04-28 |
14.9143 USD |
11,252.2504 |
14.5712 USD |
14.2582 USD |
14.5900 USD |
14.8849 USD |
| 2025-04-27 |
14.6758 USD |
8,314.4401 |
14.8806 USD |
14.4016 USD |
14.5166 USD |
14.6758 USD |
| 2025-04-26 |
14.8861 USD |
6,541.7451 |
14.9437 USD |
14.7071 USD |
14.8153 USD |
14.7986 USD |
| 2025-04-25 |
15.0409 USD |
22,724.6471 |
15.0329 USD |
14.7321 USD |
14.9213 USD |
14.9263 USD |
| 2025-04-24 |
14.8739 USD |
23,615.1191 |
15.0218 USD |
14.1861 USD |
14.3827 USD |
14.8916 USD |
| 2025-04-23 |
15.0325 USD |
24,834.4981 |
14.1375 USD |
14.0464 USD |
14.1809 USD |
15.1286 USD |
| 2025-04-22 |
14.0661 USD |
22,701.5861 |
13.1021 USD |
12.8922 USD |
13.1030 USD |
14.0465 USD |
| 2025-04-21 |
13.0300 USD |
18,571.7573 |
13.2750 USD |
13.0066 USD |
13.0826 USD |
13.0765 USD |
| 2025-04-20 |
13.2575 USD |
12,926.6273 |
12.9547 USD |
12.8913 USD |
12.9702 USD |
13.3005 USD |
| 2025-04-19 |
12.9893 USD |
3,783.2801 |
12.5545 USD |
12.5391 USD |
12.5968 USD |
12.9770 USD |
| 2025-04-18 |
12.5312 USD |
5,914.9598 |
12.5211 USD |
12.4165 USD |
12.5357 USD |
12.6000 USD |
| 2025-04-17 |
12.5974 USD |
11,546.5701 |
12.3645 USD |
12.2000 USD |
12.4004 USD |
12.5393 USD |
| 2025-04-16 |
12.3569 USD |
52,962.1676 |
12.2353 USD |
11.9267 USD |
12.1851 USD |
12.3975 USD |
| 2025-04-15 |
12.2115 USD |
14,392.5516 |
12.6001 USD |
12.2500 USD |
12.3760 USD |
12.2515 USD |
| 2025-04-14 |
12.6315 USD |
16,947.9005 |
12.6185 USD |
12.5887 USD |
12.7095 USD |
12.5893 USD |
| 2025-04-13 |
12.4903 USD |
12,537.3367 |
13.1675 USD |
12.4530 USD |
12.5639 USD |
12.4903 USD |
| 2025-04-12 |
13.1445 USD |
11,735.5058 |
12.6759 USD |
12.4770 USD |
12.5617 USD |
13.2143 USD |
| 2025-04-11 |
12.6446 USD |
16,850.1219 |
12.0600 USD |
12.0430 USD |
12.1407 USD |
12.6868 USD |
| 2025-04-10 |
12.0263 USD |
30,665.6595 |
12.6707 USD |
11.6655 USD |
11.8640 USD |
12.0511 USD |
| 2025-04-09 |
12.6970 USD |
57,946.2821 |
10.9007 USD |
10.4465 USD |
10.7516 USD |
12.7538 USD |
| 2025-04-08 |
10.8852 USD |
45,356.5591 |
11.4662 USD |
10.8264 USD |
10.9978 USD |
10.8852 USD |
| 2025-04-07 |
11.5859 USD |
55,458.4309 |
11.2815 USD |
10.1409 USD |
10.5047 USD |
11.6386 USD |
| 2025-04-06 |
11.4154 USD |
52,501.4452 |
12.8012 USD |
11.2381 USD |
11.6168 USD |
11.2605 USD |
| 2025-04-05 |
12.6455 USD |
4,735.9146 |
12.8934 USD |
12.5882 USD |
12.6508 USD |
12.6455 USD |
| 2025-04-04 |
12.8715 USD |
34,480.4964 |
12.8725 USD |
12.3893 USD |
12.6109 USD |
12.9551 USD |
| 2025-04-03 |
12.8554 USD |
23,157.9336 |
12.9316 USD |
12.3183 USD |
12.5376 USD |
12.8156 USD |