Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
18.9413 USD |
11,672.3679 |
18.9628 USD |
18.7263 USD |
18.9039 USD |
18.9007 USD |
| 2024-03-29 |
18.9738 USD |
11,386.6383 |
19.1240 USD |
18.6748 USD |
18.8734 USD |
18.9422 USD |
| 2024-03-28 |
19.2501 USD |
17,381.4523 |
19.3162 USD |
19.0500 USD |
19.2199 USD |
19.2199 USD |
| 2024-03-27 |
19.3437 USD |
14,826.0239 |
19.9945 USD |
19.0198 USD |
19.2379 USD |
19.3437 USD |
| 2024-03-26 |
19.9816 USD |
21,930.8505 |
19.3319 USD |
19.2700 USD |
19.5000 USD |
19.9652 USD |
| 2024-03-25 |
19.3301 USD |
13,834.8695 |
18.5141 USD |
18.3607 USD |
18.5141 USD |
19.3301 USD |
| 2024-03-24 |
18.4833 USD |
12,414.2777 |
18.0856 USD |
17.9990 USD |
18.0880 USD |
18.3396 USD |
| 2024-03-23 |
18.0857 USD |
18,869.3608 |
18.3396 USD |
17.9471 USD |
18.2746 USD |
18.2554 USD |
| 2024-03-22 |
18.2397 USD |
30,900.7244 |
18.4371 USD |
17.3215 USD |
17.6513 USD |
17.8836 USD |
| 2024-03-21 |
18.3370 USD |
9,530.6586 |
18.4275 USD |
17.9134 USD |
18.2085 USD |
18.3469 USD |
| 2024-03-20 |
18.3512 USD |
28,607.4863 |
16.8310 USD |
16.3050 USD |
16.7697 USD |
18.4000 USD |
| 2024-03-19 |
16.8402 USD |
50,698.7097 |
18.2779 USD |
16.7100 USD |
17.1573 USD |
16.8026 USD |
| 2024-03-18 |
18.4788 USD |
19,748.8640 |
18.7136 USD |
18.0900 USD |
18.4371 USD |
18.3260 USD |
| 2024-03-17 |
18.5318 USD |
26,324.0000 |
18.1648 USD |
17.5000 USD |
17.8319 USD |
18.6491 USD |
| 2024-03-16 |
18.2158 USD |
27,451.4756 |
19.6301 USD |
18.0000 USD |
18.3662 USD |
18.2300 USD |
| 2024-03-15 |
19.4420 USD |
33,635.8909 |
20.9253 USD |
18.8000 USD |
19.2862 USD |
19.5279 USD |
| 2024-03-14 |
20.9439 USD |
57,630.1936 |
20.7500 USD |
19.7757 USD |
20.4547 USD |
21.1038 USD |
| 2024-03-13 |
20.6134 USD |
32,419.5283 |
20.6658 USD |
20.2573 USD |
20.4800 USD |
20.5550 USD |
| 2024-03-12 |
20.5839 USD |
41,681.1265 |
21.3600 USD |
19.7711 USD |
20.3958 USD |
20.5543 USD |
| 2024-03-11 |
21.3687 USD |
61,123.3045 |
21.8352 USD |
20.8634 USD |
21.1816 USD |
21.4231 USD |
| 2024-03-10 |
21.5859 USD |
27,784.4010 |
19.9571 USD |
19.4564 USD |
19.7316 USD |
20.8000 USD |
| 2024-03-09 |
19.9571 USD |
39,437.8277 |
19.7204 USD |
19.7155 USD |
19.8661 USD |
20.0122 USD |
| 2024-03-08 |
19.7500 USD |
26,270.8866 |
20.0928 USD |
19.4000 USD |
19.7685 USD |
19.7586 USD |
| 2024-03-07 |
20.0180 USD |
41,811.0632 |
20.0585 USD |
19.6084 USD |
19.9311 USD |
20.0671 USD |
| 2024-03-06 |
20.1366 USD |
46,577.5304 |
18.9900 USD |
18.3953 USD |
18.6322 USD |
19.9700 USD |
| 2024-03-05 |
18.8516 USD |
65,644.8367 |
20.4221 USD |
16.9865 USD |
18.4531 USD |
18.7900 USD |
| 2024-03-04 |
20.5144 USD |
32,732.0441 |
20.5064 USD |
19.8584 USD |
20.2145 USD |
20.4718 USD |
| 2024-03-03 |
20.4773 USD |
29,730.6175 |
21.4673 USD |
19.5703 USD |
20.3944 USD |
20.4614 USD |
| 2024-03-02 |
21.4673 USD |
39,742.5435 |
20.0796 USD |
19.9763 USD |
20.2284 USD |
21.3294 USD |