Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
6.7648 USD |
14,603.8464 |
7.0698 USD |
6.7250 USD |
6.7716 USD |
6.7836 USD |
| 2023-08-15 |
7.0800 USD |
17,295.5893 |
7.4399 USD |
6.9571 USD |
7.0548 USD |
7.0549 USD |
| 2023-08-14 |
7.4399 USD |
12,458.7224 |
7.3596 USD |
7.3294 USD |
7.3751 USD |
7.4471 USD |
| 2023-08-13 |
7.3755 USD |
3,188.0432 |
7.4785 USD |
7.3478 USD |
7.4561 USD |
7.3478 USD |
| 2023-08-12 |
7.4785 USD |
4,291.4339 |
7.4806 USD |
7.4023 USD |
7.4302 USD |
7.4677 USD |
| 2023-08-11 |
7.4806 USD |
21,769.9000 |
7.6218 USD |
7.4063 USD |
7.4308 USD |
7.4753 USD |
| 2023-08-10 |
7.5904 USD |
28,651.5109 |
7.6891 USD |
7.5050 USD |
7.5929 USD |
7.6100 USD |
| 2023-08-09 |
7.7147 USD |
27,870.9281 |
7.4525 USD |
7.3622 USD |
7.3895 USD |
7.7200 USD |
| 2023-08-08 |
7.4525 USD |
41,029.8628 |
7.2903 USD |
7.2903 USD |
7.3600 USD |
7.4373 USD |
| 2023-08-07 |
7.2904 USD |
10,216.8328 |
7.1111 USD |
7.0000 USD |
7.0760 USD |
7.3049 USD |
| 2023-08-06 |
7.1153 USD |
9,385.9260 |
7.2530 USD |
7.1078 USD |
7.1338 USD |
7.1354 USD |
| 2023-08-05 |
7.2525 USD |
4,571.7124 |
7.1409 USD |
7.1407 USD |
7.1850 USD |
7.2637 USD |
| 2023-08-04 |
7.1409 USD |
13,832.8997 |
7.1702 USD |
7.1000 USD |
7.1628 USD |
7.1332 USD |
| 2023-08-03 |
7.1702 USD |
14,399.7423 |
7.3575 USD |
7.1500 USD |
7.1900 USD |
7.1646 USD |
| 2023-08-02 |
7.3806 USD |
24,767.2173 |
7.6443 USD |
7.3766 USD |
7.4051 USD |
7.3806 USD |
| 2023-08-01 |
7.5982 USD |
15,824.1799 |
7.5389 USD |
7.3100 USD |
7.3980 USD |
7.5469 USD |
| 2023-07-31 |
7.5535 USD |
19,269.0709 |
7.5861 USD |
7.4646 USD |
7.5360 USD |
7.5040 USD |
| 2023-07-30 |
7.5954 USD |
15,894.2005 |
7.8780 USD |
7.4311 USD |
7.5123 USD |
7.5100 USD |
| 2023-07-29 |
7.8780 USD |
11,041.8027 |
7.7951 USD |
7.7285 USD |
7.7535 USD |
7.8553 USD |
| 2023-07-28 |
7.8203 USD |
22,942.6233 |
7.9989 USD |
7.7543 USD |
7.8329 USD |
7.8233 USD |
| 2023-07-27 |
7.9989 USD |
56,337.7548 |
7.7706 USD |
7.7176 USD |
7.7874 USD |
8.0072 USD |
| 2023-07-26 |
7.7817 USD |
28,854.5234 |
7.4335 USD |
7.3600 USD |
7.4638 USD |
7.7400 USD |
| 2023-07-25 |
7.4335 USD |
22,702.5870 |
7.5996 USD |
7.3780 USD |
7.4330 USD |
7.4665 USD |
| 2023-07-24 |
7.5996 USD |
42,173.3708 |
7.9164 USD |
7.2773 USD |
7.5480 USD |
7.6027 USD |
| 2023-07-23 |
7.9164 USD |
7,679.9541 |
7.8381 USD |
7.8381 USD |
7.8856 USD |
7.9045 USD |
| 2023-07-22 |
7.8381 USD |
12,893.7521 |
8.1378 USD |
7.8888 USD |
7.9805 USD |
7.9835 USD |
| 2023-07-21 |
8.1517 USD |
29,586.2177 |
8.3647 USD |
8.0604 USD |
8.1290 USD |
8.1576 USD |
| 2023-07-20 |
8.3647 USD |
99,614.2478 |
7.0855 USD |
7.0167 USD |
7.0736 USD |
8.1964 USD |
| 2023-07-19 |
6.9442 USD |
16,743.2262 |
6.9723 USD |
6.8500 USD |
7.0078 USD |
7.1550 USD |
| 2023-07-18 |
6.9723 USD |
30,963.9988 |
7.1947 USD |
6.8500 USD |
6.9350 USD |
6.9560 USD |
| 2023-07-17 |
7.2420 USD |
39,157.7519 |
6.6255 USD |
6.5300 USD |
6.6254 USD |
7.2420 USD |
| 2023-07-16 |
6.6147 USD |
14,822.2729 |
6.9278 USD |
6.6211 USD |
6.6700 USD |
6.6818 USD |
| 2023-07-15 |
6.9278 USD |
13,413.5334 |
6.9558 USD |
6.8733 USD |
6.9210 USD |
6.9200 USD |
| 2023-07-14 |
6.9558 USD |
57,152.9731 |
7.1825 USD |
6.7566 USD |
6.8248 USD |
6.8940 USD |
| 2023-07-13 |
7.0809 USD |
29,899.4101 |
6.2616 USD |
6.2400 USD |
6.2792 USD |
6.9861 USD |
| 2023-07-12 |
6.2616 USD |
3,044.2476 |
6.2274 USD |
6.1927 USD |
6.2361 USD |
6.2419 USD |
| 2023-07-11 |
6.2274 USD |
5,144.8911 |
6.1610 USD |
6.1375 USD |
6.1648 USD |
6.2099 USD |
| 2023-07-10 |
6.1734 USD |
9,706.1756 |
6.1493 USD |
6.0390 USD |
6.0879 USD |
6.1494 USD |
| 2023-07-09 |
6.1666 USD |
9,381.8172 |
6.1923 USD |
6.1454 USD |
6.1609 USD |
6.1609 USD |
| 2023-07-08 |
6.1923 USD |
4,954.4947 |
6.1577 USD |
6.0885 USD |
6.1269 USD |
6.1679 USD |
| 2023-07-07 |
6.1549 USD |
9,788.7365 |
6.0844 USD |
6.0500 USD |
6.1324 USD |
6.1537 USD |
| 2023-07-06 |
6.0852 USD |
21,094.8846 |
6.3202 USD |
6.1000 USD |
6.1822 USD |
6.1542 USD |
| 2023-07-05 |
6.3202 USD |
11,895.8870 |
6.5408 USD |
6.2218 USD |
6.2972 USD |
6.2900 USD |
| 2023-07-04 |
6.5744 USD |
4,659.1472 |
6.6142 USD |
6.4107 USD |
6.4698 USD |
6.5470 USD |
| 2023-07-03 |
6.6062 USD |
20,383.7503 |
6.5177 USD |
6.4800 USD |
6.5369 USD |
6.6096 USD |
| 2023-07-02 |
6.5075 USD |
11,145.5736 |
6.4948 USD |
6.3679 USD |
6.4084 USD |
6.5075 USD |
| 2023-07-01 |
6.4873 USD |
10,417.8726 |
6.3075 USD |
6.1444 USD |
6.1991 USD |
6.4700 USD |
| 2023-06-30 |
6.3015 USD |
25,430.3630 |
5.8930 USD |
5.8500 USD |
5.8867 USD |
6.3015 USD |
| 2023-06-29 |
5.9096 USD |
24,463.5460 |
5.8228 USD |
5.8157 USD |
5.8551 USD |
5.9130 USD |
| 2023-06-28 |
5.8581 USD |
29,000.9457 |
6.2221 USD |
5.7376 USD |
5.8400 USD |
5.8754 USD |