Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
19.9684 USD |
14,003.2859 |
19.2886 USD |
19.2881 USD |
19.5292 USD |
20.0000 USD |
| 2024-02-29 |
19.3033 USD |
48,215.1039 |
19.4080 USD |
18.8610 USD |
19.4218 USD |
19.0907 USD |
| 2024-02-28 |
19.3671 USD |
49,700.4141 |
19.0526 USD |
18.0302 USD |
18.9653 USD |
19.1466 USD |
| 2024-02-27 |
19.0526 USD |
25,841.4488 |
19.2100 USD |
18.7540 USD |
18.9806 USD |
19.1850 USD |
| 2024-02-26 |
19.1325 USD |
24,856.2439 |
18.7254 USD |
18.1723 USD |
18.2546 USD |
19.1859 USD |
| 2024-02-25 |
18.7025 USD |
8,008.3281 |
18.5740 USD |
18.4122 USD |
18.5118 USD |
18.7025 USD |
| 2024-02-24 |
18.5604 USD |
8,557.4912 |
17.9650 USD |
17.8589 USD |
18.0352 USD |
18.5604 USD |
| 2024-02-23 |
17.9650 USD |
20,168.5323 |
18.1099 USD |
17.7052 USD |
17.9839 USD |
17.9369 USD |
| 2024-02-22 |
18.1531 USD |
15,226.7472 |
18.6806 USD |
18.2700 USD |
18.4243 USD |
18.3158 USD |
| 2024-02-21 |
18.5900 USD |
40,699.6322 |
19.2600 USD |
18.0000 USD |
18.1895 USD |
18.5257 USD |
| 2024-02-20 |
19.4151 USD |
15,903.7761 |
19.7955 USD |
18.6800 USD |
18.9119 USD |
19.3559 USD |
| 2024-02-19 |
19.8339 USD |
14,890.0357 |
20.0752 USD |
19.7633 USD |
19.8572 USD |
19.9585 USD |
| 2024-02-18 |
20.2809 USD |
13,370.0290 |
20.0700 USD |
19.8179 USD |
19.8994 USD |
20.2990 USD |
| 2024-02-17 |
20.1776 USD |
13,793.6943 |
19.5948 USD |
19.2111 USD |
19.4218 USD |
20.1776 USD |
| 2024-02-16 |
19.5998 USD |
20,167.7618 |
19.9464 USD |
19.2300 USD |
19.4442 USD |
19.5558 USD |
| 2024-02-15 |
19.9652 USD |
24,997.0087 |
20.2983 USD |
19.7359 USD |
19.9190 USD |
19.8429 USD |
| 2024-02-14 |
20.2557 USD |
17,038.4439 |
19.8675 USD |
19.7150 USD |
19.9880 USD |
20.3031 USD |
| 2024-02-13 |
19.8695 USD |
40,102.4304 |
20.5698 USD |
19.5425 USD |
19.7796 USD |
19.7978 USD |
| 2024-02-12 |
20.5669 USD |
32,147.6890 |
20.1160 USD |
19.7585 USD |
20.0542 USD |
20.7000 USD |
| 2024-02-11 |
20.1124 USD |
32,494.6722 |
19.1200 USD |
18.8674 USD |
19.1200 USD |
20.0918 USD |
| 2024-02-10 |
19.0000 USD |
21,898.8168 |
18.6077 USD |
18.1150 USD |
18.1740 USD |
18.6845 USD |
| 2024-02-09 |
18.6077 USD |
23,723.1398 |
18.2397 USD |
18.0856 USD |
18.2521 USD |
18.4667 USD |
| 2024-02-08 |
18.2251 USD |
31,463.8212 |
18.8358 USD |
18.1299 USD |
18.2260 USD |
18.2958 USD |
| 2024-02-07 |
18.9429 USD |
12,926.9005 |
18.3912 USD |
18.2500 USD |
18.3835 USD |
18.8807 USD |
| 2024-02-06 |
18.3912 USD |
20,239.7132 |
19.2028 USD |
18.4059 USD |
18.6046 USD |
18.4059 USD |
| 2024-02-05 |
19.1901 USD |
34,840.4247 |
18.1141 USD |
17.6000 USD |
17.9207 USD |
18.9762 USD |
| 2024-02-04 |
18.1141 USD |
22,687.1884 |
17.5825 USD |
17.4237 USD |
17.6260 USD |
18.1780 USD |
| 2024-02-03 |
17.6355 USD |
9,566.6267 |
17.7427 USD |
17.5741 USD |
17.6792 USD |
17.7199 USD |
| 2024-02-02 |
17.7437 USD |
50,752.7127 |
17.0326 USD |
16.9482 USD |
17.5900 USD |
17.8287 USD |
| 2024-02-01 |
17.0326 USD |
34,095.5488 |
15.3821 USD |
15.1089 USD |
15.2919 USD |
16.9999 USD |
| 2024-01-31 |
15.2357 USD |
28,500.6077 |
15.4450 USD |
15.1019 USD |
15.2143 USD |
15.2143 USD |
| 2024-01-30 |
15.4502 USD |
27,243.0075 |
14.9727 USD |
14.9210 USD |
15.0067 USD |
15.5300 USD |
| 2024-01-29 |
14.9727 USD |
22,102.1230 |
14.4925 USD |
14.2908 USD |
14.3790 USD |
14.9618 USD |
| 2024-01-28 |
14.4272 USD |
6,539.5402 |
14.3315 USD |
14.2200 USD |
14.3483 USD |
14.3000 USD |