Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
16.6501 USD |
3,820.4258 |
16.3501 USD |
16.3501 USD |
16.4428 USD |
16.6861 USD |
| 2024-05-18 |
16.3500 USD |
13,200.9364 |
16.3400 USD |
16.0094 USD |
16.1927 USD |
16.2911 USD |
| 2024-05-17 |
16.3400 USD |
28,773.1123 |
15.4809 USD |
15.4809 USD |
15.7257 USD |
16.3300 USD |
| 2024-05-16 |
15.4809 USD |
23,635.2121 |
14.2444 USD |
13.6425 USD |
13.8554 USD |
15.7471 USD |
| 2024-05-15 |
14.2444 USD |
17,720.9136 |
13.0266 USD |
12.9156 USD |
12.9483 USD |
13.9545 USD |
| 2024-05-14 |
13.0420 USD |
6,080.3659 |
13.3396 USD |
12.9821 USD |
13.0564 USD |
13.0468 USD |
| 2024-05-13 |
13.3796 USD |
16,707.6330 |
13.5588 USD |
13.0000 USD |
13.2744 USD |
13.3600 USD |
| 2024-05-12 |
13.5588 USD |
2,211.8504 |
13.3206 USD |
13.3206 USD |
13.3607 USD |
13.5211 USD |
| 2024-05-11 |
13.3467 USD |
6,942.7478 |
13.6224 USD |
13.3500 USD |
13.3794 USD |
13.3500 USD |
| 2024-05-10 |
13.5574 USD |
12,489.6858 |
14.2374 USD |
13.5308 USD |
13.6430 USD |
13.5574 USD |
| 2024-05-09 |
14.2123 USD |
12,815.2389 |
13.8419 USD |
13.4807 USD |
13.9446 USD |
14.3477 USD |
| 2024-05-08 |
13.8463 USD |
8,079.0616 |
14.0500 USD |
13.7000 USD |
13.8384 USD |
13.8484 USD |
| 2024-05-07 |
14.0346 USD |
8,384.6893 |
14.5078 USD |
14.1198 USD |
14.2551 USD |
14.1198 USD |
| 2024-05-06 |
14.4858 USD |
16,236.4062 |
14.4039 USD |
14.3308 USD |
14.4100 USD |
14.6223 USD |
| 2024-05-05 |
14.3705 USD |
6,669.0466 |
14.3278 USD |
14.1144 USD |
14.1882 USD |
14.3705 USD |
| 2024-05-04 |
14.3278 USD |
7,966.5374 |
14.1483 USD |
14.0000 USD |
14.0689 USD |
14.3160 USD |
| 2024-05-03 |
14.1683 USD |
13,026.9540 |
13.6582 USD |
13.5231 USD |
13.6510 USD |
14.1447 USD |
| 2024-05-02 |
13.7019 USD |
7,646.0959 |
13.3433 USD |
13.0000 USD |
13.1346 USD |
13.6830 USD |
| 2024-05-01 |
13.2831 USD |
23,157.2977 |
13.1617 USD |
12.4500 USD |
12.7676 USD |
13.2856 USD |
| 2024-04-30 |
13.1700 USD |
30,331.2932 |
14.0769 USD |
12.8813 USD |
13.0120 USD |
13.1749 USD |
| 2024-04-29 |
14.0769 USD |
9,307.8628 |
13.7881 USD |
13.7317 USD |
13.8633 USD |
14.0826 USD |
| 2024-04-28 |
13.7890 USD |
12,632.1602 |
14.2445 USD |
13.8117 USD |
13.9462 USD |
13.8368 USD |
| 2024-04-27 |
14.2445 USD |
20,201.0851 |
14.4702 USD |
13.8855 USD |
14.0330 USD |
14.1883 USD |
| 2024-04-26 |
14.4945 USD |
9,330.5740 |
14.5769 USD |
14.3000 USD |
14.5993 USD |
14.4549 USD |
| 2024-04-25 |
14.5769 USD |
14,759.3404 |
14.5543 USD |
14.1442 USD |
14.5325 USD |
14.6021 USD |
| 2024-04-24 |
14.5543 USD |
14,914.8263 |
15.1941 USD |
14.4549 USD |
14.7246 USD |
14.5195 USD |
| 2024-04-23 |
15.2107 USD |
9,031.9791 |
15.5166 USD |
15.1089 USD |
15.2515 USD |
15.2170 USD |
| 2024-04-22 |
15.6512 USD |
13,653.5036 |
15.0378 USD |
15.0217 USD |
15.2012 USD |
15.5801 USD |
| 2024-04-21 |
15.1522 USD |
9,978.5985 |
14.9500 USD |
14.5788 USD |
14.6947 USD |
14.8783 USD |
| 2024-04-20 |
14.9100 USD |
5,893.5532 |
13.9976 USD |
13.8059 USD |
14.0305 USD |
14.9100 USD |
| 2024-04-19 |
13.9976 USD |
24,101.8146 |
13.9599 USD |
12.8872 USD |
13.2233 USD |
14.0650 USD |
| 2024-04-18 |
13.9754 USD |
29,151.0513 |
13.1479 USD |
12.8381 USD |
13.0444 USD |
13.9266 USD |
| 2024-04-17 |
13.1479 USD |
32,131.2581 |
13.5266 USD |
12.5110 USD |
13.1158 USD |
13.2044 USD |
| 2024-04-16 |
13.5615 USD |
17,800.9203 |
13.6480 USD |
12.8700 USD |
13.2510 USD |
13.5845 USD |
| 2024-04-15 |
13.6352 USD |
22,542.8091 |
14.2105 USD |
13.4000 USD |
13.6486 USD |
13.7015 USD |
| 2024-04-14 |
14.2791 USD |
34,237.3958 |
13.6554 USD |
12.8000 USD |
13.1960 USD |
14.2162 USD |
| 2024-04-13 |
13.6726 USD |
56,540.0596 |
15.2421 USD |
12.4000 USD |
13.6703 USD |
13.4219 USD |
| 2024-04-12 |
15.1818 USD |
47,274.7943 |
17.5218 USD |
14.6000 USD |
15.1355 USD |
15.0629 USD |
| 2024-04-11 |
17.4550 USD |
22,540.1548 |
17.4300 USD |
16.9792 USD |
17.1945 USD |
17.4874 USD |
| 2024-04-10 |
17.3910 USD |
22,799.9885 |
17.3583 USD |
16.8423 USD |
17.1286 USD |
17.4368 USD |
| 2024-04-09 |
17.5170 USD |
13,795.4254 |
18.1092 USD |
17.3000 USD |
17.4963 USD |
17.5170 USD |
| 2024-04-08 |
18.1092 USD |
9,658.6586 |
17.8635 USD |
17.5279 USD |
17.6281 USD |
18.1896 USD |
| 2024-04-07 |
17.7528 USD |
5,412.0073 |
17.5321 USD |
17.5321 USD |
17.5988 USD |
17.7320 USD |
| 2024-04-06 |
17.6067 USD |
5,716.6535 |
17.3313 USD |
17.2700 USD |
17.3953 USD |
17.5372 USD |
| 2024-04-05 |
17.3360 USD |
13,445.6559 |
17.8209 USD |
16.9000 USD |
17.1520 USD |
17.3007 USD |
| 2024-04-04 |
17.7729 USD |
18,966.3232 |
17.7006 USD |
17.3165 USD |
17.4743 USD |
17.7000 USD |
| 2024-04-03 |
17.7500 USD |
7,217.1716 |
17.9471 USD |
17.4068 USD |
17.6182 USD |
17.6939 USD |
| 2024-04-02 |
17.9564 USD |
24,934.0740 |
18.3967 USD |
17.4068 USD |
17.7783 USD |
18.0784 USD |
| 2024-04-01 |
18.4083 USD |
19,266.0958 |
19.0907 USD |
17.8707 USD |
18.0456 USD |
18.4382 USD |
| 2024-03-31 |
18.9906 USD |
4,040.1969 |
18.9413 USD |
18.8861 USD |
18.9927 USD |
19.0284 USD |