Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
16.1927 USD |
10,286.8879 |
15.9564 USD |
15.9117 USD |
15.9596 USD |
16.1927 USD |
| 2024-06-08 |
15.9300 USD |
14,323.1798 |
16.3585 USD |
15.7061 USD |
15.8428 USD |
15.8715 USD |
| 2024-06-07 |
16.3450 USD |
27,807.6811 |
17.2181 USD |
16.2038 USD |
16.4066 USD |
16.3450 USD |
| 2024-06-06 |
17.2466 USD |
12,919.7186 |
17.7112 USD |
17.1414 USD |
17.3335 USD |
17.3000 USD |
| 2024-06-05 |
17.7113 USD |
12,131.4661 |
17.7261 USD |
17.6200 USD |
17.7409 USD |
17.7024 USD |
| 2024-06-04 |
17.7058 USD |
11,079.5512 |
17.5985 USD |
17.5000 USD |
17.5989 USD |
17.7059 USD |
| 2024-06-03 |
17.5963 USD |
10,685.6947 |
18.1255 USD |
17.5722 USD |
17.6738 USD |
17.5963 USD |
| 2024-06-02 |
18.1494 USD |
8,626.3399 |
18.3269 USD |
18.0500 USD |
18.1136 USD |
18.1290 USD |
| 2024-06-01 |
18.4160 USD |
12,136.9812 |
18.4025 USD |
18.2389 USD |
18.3176 USD |
18.4160 USD |
| 2024-05-31 |
18.3426 USD |
18,077.7676 |
17.9279 USD |
17.4649 USD |
17.7038 USD |
18.4237 USD |
| 2024-05-30 |
17.9279 USD |
22,653.0677 |
18.4243 USD |
17.7882 USD |
17.8908 USD |
17.8680 USD |
| 2024-05-29 |
18.5660 USD |
58,934.6070 |
18.5200 USD |
18.0654 USD |
18.3089 USD |
18.5232 USD |
| 2024-05-28 |
18.5016 USD |
7,178.2186 |
18.8000 USD |
17.8697 USD |
18.1638 USD |
18.5016 USD |
| 2024-05-27 |
18.8000 USD |
39,665.4402 |
17.0046 USD |
16.9000 USD |
16.9807 USD |
18.6644 USD |
| 2024-05-26 |
17.0976 USD |
7,639.4336 |
17.3701 USD |
17.0452 USD |
17.1051 USD |
17.0976 USD |
| 2024-05-25 |
17.3939 USD |
7,205.8404 |
17.2103 USD |
16.9319 USD |
17.0698 USD |
17.3181 USD |
| 2024-05-24 |
17.2103 USD |
26,193.1075 |
16.6028 USD |
16.6018 USD |
16.8842 USD |
17.2971 USD |
| 2024-05-23 |
16.6181 USD |
13,172.1161 |
16.3422 USD |
15.5665 USD |
16.0955 USD |
16.5500 USD |
| 2024-05-22 |
16.3176 USD |
10,651.5338 |
16.7661 USD |
16.2067 USD |
16.3833 USD |
16.3555 USD |
| 2024-05-21 |
16.7063 USD |
16,485.8396 |
17.2341 USD |
16.5100 USD |
16.7348 USD |
16.7339 USD |
| 2024-05-20 |
17.2695 USD |
19,255.3944 |
16.5847 USD |
16.4000 USD |
16.5200 USD |
17.2711 USD |
| 2024-05-19 |
16.6842 USD |
11,951.2993 |
16.3501 USD |
16.3501 USD |
16.4428 USD |
16.6842 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 |