Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
11.3636 USD |
63,197.9135 |
12.0456 USD |
10.9373 USD |
11.3745 USD |
11.3554 USD |
| 2025-06-21 |
11.8679 USD |
12,773.2495 |
12.5244 USD |
11.7416 USD |
12.3000 USD |
11.8582 USD |
| 2025-06-20 |
12.5293 USD |
13,652.8268 |
13.0806 USD |
12.3043 USD |
12.6472 USD |
12.6118 USD |
| 2025-06-19 |
13.0537 USD |
17,058.1249 |
13.1229 USD |
12.9237 USD |
12.9900 USD |
13.1064 USD |
| 2025-06-18 |
12.8710 USD |
14,432.5498 |
12.9946 USD |
12.6382 USD |
12.8426 USD |
12.8191 USD |
| 2025-06-17 |
12.9336 USD |
33,841.8737 |
13.5504 USD |
12.8154 USD |
13.0140 USD |
12.9909 USD |
| 2025-06-16 |
14.0581 USD |
18,691.7548 |
13.2903 USD |
13.1924 USD |
13.3355 USD |
14.1401 USD |
| 2025-06-15 |
13.2709 USD |
5,088.4147 |
13.1637 USD |
12.9928 USD |
13.1173 USD |
13.2901 USD |
| 2025-06-14 |
13.1771 USD |
8,728.1566 |
13.4760 USD |
12.8534 USD |
13.0117 USD |
13.1624 USD |
| 2025-06-13 |
13.3997 USD |
41,822.6844 |
13.9919 USD |
12.7894 USD |
13.0424 USD |
13.3997 USD |
| 2025-06-12 |
14.2828 USD |
29,641.2439 |
14.8923 USD |
14.0581 USD |
14.2519 USD |
14.3821 USD |
| 2025-06-11 |
14.8865 USD |
17,760.1870 |
15.4343 USD |
14.9447 USD |
15.1876 USD |
14.9534 USD |
| 2025-06-10 |
15.0739 USD |
26,766.4806 |
14.3630 USD |
14.3330 USD |
14.4909 USD |
15.1201 USD |
| 2025-06-09 |
14.3386 USD |
9,967.6846 |
13.7266 USD |
13.5604 USD |
13.6405 USD |
14.3071 USD |
| 2025-06-08 |
13.7550 USD |
4,665.1246 |
13.8432 USD |
13.5661 USD |
13.6230 USD |
13.7550 USD |
| 2025-06-07 |
13.9047 USD |
8,106.1834 |
13.6077 USD |
13.4971 USD |
13.7112 USD |
13.8349 USD |
| 2025-06-06 |
13.5822 USD |
14,497.0924 |
12.9000 USD |
12.8407 USD |
12.9763 USD |
13.5822 USD |
| 2025-06-05 |
12.9226 USD |
29,449.9495 |
13.8244 USD |
12.6500 USD |
12.9538 USD |
12.9538 USD |
| 2025-06-04 |
13.8350 USD |
8,958.8404 |
14.1247 USD |
13.7294 USD |
13.8895 USD |
13.8875 USD |
| 2025-06-03 |
14.1991 USD |
13,354.3877 |
14.0895 USD |
14.0027 USD |
14.0276 USD |
14.0130 USD |
| 2025-06-02 |
14.0674 USD |
8,978.8414 |
14.0696 USD |
13.5996 USD |
13.7195 USD |
14.0157 USD |
| 2025-06-01 |
14.1000 USD |
5,230.5916 |
13.9961 USD |
13.6400 USD |
13.7834 USD |
14.0369 USD |
| 2025-05-31 |
14.1899 USD |
27,946.1182 |
13.9009 USD |
13.5000 USD |
13.7174 USD |
14.1301 USD |
| 2025-05-30 |
14.0346 USD |
38,217.0304 |
15.0100 USD |
13.8351 USD |
14.1082 USD |
14.2649 USD |
| 2025-05-29 |
15.1843 USD |
23,731.9511 |
15.6569 USD |
15.1402 USD |
15.2761 USD |
15.3011 USD |
| 2025-05-28 |
15.6569 USD |
17,505.6999 |
15.9039 USD |
15.3163 USD |
15.4882 USD |
15.4750 USD |
| 2025-05-27 |
15.9040 USD |
25,571.5377 |
15.5181 USD |
15.1680 USD |
15.3733 USD |
15.8846 USD |
| 2025-05-26 |
15.5725 USD |
18,229.4354 |
15.4344 USD |
15.4120 USD |
15.5597 USD |
15.5679 USD |
| 2025-05-25 |
15.0388 USD |
13,952.6042 |
15.3839 USD |
14.9078 USD |
15.0521 USD |
15.0983 USD |
| 2025-05-24 |
15.4030 USD |
8,523.1527 |
15.5149 USD |
15.4000 USD |
15.4687 USD |
15.4244 USD |
| 2025-05-23 |
15.7890 USD |
25,491.9902 |
16.7453 USD |
15.8000 USD |
16.0426 USD |
15.8629 USD |
| 2025-05-22 |
16.7219 USD |
24,873.5406 |
16.1066 USD |
16.0586 USD |
16.2400 USD |
16.5821 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 |