Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
13.9070 USD |
38,738.1909 |
13.6575 USD |
13.5813 USD |
13.7000 USD |
13.7998 USD |
| 2025-12-07 |
13.6246 USD |
41,529.1172 |
13.9269 USD |
13.2534 USD |
13.6690 USD |
13.5968 USD |
| 2025-12-06 |
13.8717 USD |
27,433.9814 |
13.5972 USD |
13.5122 USD |
13.6036 USD |
13.9867 USD |
| 2025-12-05 |
13.6062 USD |
27,949.3971 |
14.2583 USD |
13.3749 USD |
13.5928 USD |
13.6027 USD |
| 2025-12-04 |
14.1952 USD |
32,175.1410 |
14.6435 USD |
13.9815 USD |
14.2833 USD |
14.3381 USD |
| 2025-12-03 |
14.3961 USD |
103,596.1273 |
13.5309 USD |
13.4534 USD |
13.6211 USD |
14.4180 USD |
| 2025-12-02 |
13.5110 USD |
60,523.2415 |
12.1060 USD |
11.9854 USD |
12.1169 USD |
13.4107 USD |
| 2025-12-01 |
12.4168 USD |
87,908.7438 |
12.9513 USD |
11.7465 USD |
11.8803 USD |
12.4168 USD |
| 2025-11-30 |
13.3461 USD |
8,823.0426 |
13.0181 USD |
12.9521 USD |
13.0409 USD |
13.3135 USD |
| 2025-11-29 |
13.0116 USD |
21,426.3600 |
13.2478 USD |
12.9410 USD |
13.0397 USD |
13.0464 USD |
| 2025-11-28 |
13.2508 USD |
84,571.7433 |
13.3490 USD |
13.0688 USD |
13.1600 USD |
13.1654 USD |
| 2025-11-27 |
13.4863 USD |
12,109.4050 |
13.4533 USD |
13.2363 USD |
13.3323 USD |
13.4651 USD |
| 2025-11-26 |
13.4156 USD |
25,798.7189 |
13.0693 USD |
12.7500 USD |
12.8360 USD |
13.4576 USD |
| 2025-11-25 |
13.1400 USD |
39,570.1155 |
12.9767 USD |
12.5712 USD |
12.7933 USD |
13.1295 USD |
| 2025-11-24 |
13.0286 USD |
39,225.5243 |
12.5119 USD |
12.3200 USD |
12.4699 USD |
13.0265 USD |
| 2025-11-23 |
12.6948 USD |
18,624.6502 |
12.2088 USD |
12.1446 USD |
12.2701 USD |
12.6975 USD |
| 2025-11-22 |
12.1657 USD |
34,303.5939 |
12.1323 USD |
11.7374 USD |
11.9091 USD |
12.3135 USD |
| 2025-11-21 |
12.1180 USD |
184,051.5055 |
12.9516 USD |
11.6653 USD |
12.1454 USD |
12.1045 USD |
| 2025-11-20 |
12.9693 USD |
98,454.1506 |
13.5600 USD |
12.7733 USD |
12.9721 USD |
12.9721 USD |
| 2025-11-19 |
12.9011 USD |
80,821.2082 |
13.7843 USD |
12.7623 USD |
12.9781 USD |
12.8793 USD |
| 2025-11-18 |
13.9172 USD |
111,661.1661 |
13.3471 USD |
13.1012 USD |
13.4184 USD |
13.9057 USD |
| 2025-11-17 |
13.4000 USD |
86,650.8118 |
13.7379 USD |
13.1176 USD |
13.4237 USD |
13.2219 USD |
| 2025-11-16 |
13.5022 USD |
39,195.4800 |
14.1040 USD |
13.3971 USD |
13.6116 USD |
13.5208 USD |
| 2025-11-15 |
14.0996 USD |
56,286.0359 |
13.8239 USD |
13.7947 USD |
13.9938 USD |
14.1029 USD |
| 2025-11-14 |
14.0979 USD |
61,068.1500 |
14.5418 USD |
13.8300 USD |
14.2069 USD |
14.2801 USD |
| 2025-11-13 |
14.6841 USD |
76,384.5677 |
15.1456 USD |
14.1760 USD |
14.3416 USD |
14.5437 USD |
| 2025-11-12 |
15.0292 USD |
26,751.4880 |
15.3310 USD |
15.0849 USD |
15.3305 USD |
15.1737 USD |
| 2025-11-11 |
15.3844 USD |
35,348.2572 |
16.3332 USD |
15.2762 USD |
15.4935 USD |
15.3143 USD |
| 2025-11-10 |
16.1024 USD |
24,870.0456 |
15.9164 USD |
15.7799 USD |
16.1895 USD |
16.0344 USD |
| 2025-11-09 |
15.8980 USD |
9,840.8101 |
15.5099 USD |
15.0409 USD |
15.1765 USD |
15.9721 USD |
| 2025-11-08 |
15.4364 USD |
13,167.6234 |
15.7808 USD |
15.1972 USD |
15.2965 USD |
15.3874 USD |
| 2025-11-07 |
15.9938 USD |
47,235.6022 |
14.7343 USD |
14.3000 USD |
14.6228 USD |
16.0584 USD |
| 2025-11-06 |
14.7296 USD |
27,398.3538 |
15.1592 USD |
14.5491 USD |
14.7651 USD |
14.7651 USD |
| 2025-11-05 |
15.2034 USD |
39,443.7807 |
14.6811 USD |
13.9848 USD |
14.5311 USD |
15.2635 USD |
| 2025-11-04 |
13.7200 USD |
74,718.7228 |
15.2362 USD |
14.1300 USD |
14.6226 USD |
14.3000 USD |
| 2025-11-03 |
15.2330 USD |
78,078.3793 |
17.5966 USD |
14.6000 USD |
15.5008 USD |
15.3330 USD |
| 2025-11-02 |
17.3756 USD |
20,781.2319 |
17.1433 USD |
17.0000 USD |
17.1162 USD |
17.1301 USD |
| 2025-11-01 |
17.2981 USD |
18,002.4013 |
17.2455 USD |
17.0481 USD |
17.2027 USD |
17.1942 USD |
| 2025-10-31 |
17.3131 USD |
17,663.1526 |
16.8362 USD |
16.7828 USD |
16.9435 USD |
17.2301 USD |
| 2025-10-30 |
16.7402 USD |
39,017.7094 |
18.1516 USD |
16.3535 USD |
16.6002 USD |
16.7371 USD |
| 2025-10-29 |
18.4125 USD |
21,277.4723 |
17.8486 USD |
17.5692 USD |
17.8490 USD |
18.5066 USD |
| 2025-10-28 |
17.7773 USD |
18,184.7720 |
18.2124 USD |
17.8958 USD |
18.2397 USD |
17.9575 USD |
| 2025-10-27 |
18.3827 USD |
33,494.9961 |
18.5559 USD |
18.2000 USD |
18.4066 USD |
18.4066 USD |
| 2025-10-26 |
18.1454 USD |
23,197.3785 |
18.0125 USD |
17.6949 USD |
17.7996 USD |
18.1454 USD |
| 2025-10-25 |
18.0147 USD |
13,032.9354 |
17.8780 USD |
17.8161 USD |
17.8662 USD |
18.0613 USD |
| 2025-10-24 |
17.9207 USD |
15,125.8936 |
17.4247 USD |
17.3296 USD |
17.4304 USD |
17.9500 USD |
| 2025-10-23 |
17.3729 USD |
11,199.1567 |
17.2029 USD |
17.1355 USD |
17.2660 USD |
17.3657 USD |
| 2025-10-22 |
16.9882 USD |
13,935.0845 |
17.5694 USD |
17.0854 USD |
17.2679 USD |
17.1421 USD |
| 2025-10-21 |
17.7666 USD |
25,019.6084 |
18.6430 USD |
17.7095 USD |
17.8631 USD |
18.0110 USD |
| 2025-10-20 |
18.7036 USD |
28,545.5384 |
17.2800 USD |
16.9446 USD |
17.2034 USD |
18.7294 USD |