Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
17.4694 USD |
15,398.8725 |
16.8293 USD |
16.5468 USD |
16.6999 USD |
17.4291 USD |
| 2025-10-18 |
16.8446 USD |
6,951.6596 |
16.6179 USD |
16.5866 USD |
16.7096 USD |
16.8414 USD |
| 2025-10-17 |
16.6367 USD |
53,515.9560 |
17.3781 USD |
15.7078 USD |
16.1077 USD |
16.6664 USD |
| 2025-10-16 |
17.3956 USD |
23,651.7925 |
18.0591 USD |
17.1212 USD |
17.4124 USD |
17.1813 USD |
| 2025-10-15 |
18.0666 USD |
37,258.8769 |
19.1408 USD |
17.7401 USD |
18.0455 USD |
17.9331 USD |
| 2025-10-14 |
19.1013 USD |
54,399.7962 |
19.8682 USD |
18.1164 USD |
18.5000 USD |
19.0507 USD |
| 2025-10-13 |
20.0445 USD |
42,815.0810 |
19.0523 USD |
18.7890 USD |
19.1422 USD |
20.1743 USD |
| 2025-10-12 |
19.0684 USD |
24,152.2547 |
17.2179 USD |
16.7158 USD |
17.0106 USD |
19.1883 USD |
| 2025-10-11 |
17.1023 USD |
64,074.5922 |
18.1354 USD |
16.8402 USD |
17.4332 USD |
17.0100 USD |
| 2025-10-10 |
17.1451 USD |
83,048.2331 |
22.0375 USD |
16.0000 USD |
19.7641 USD |
18.1620 USD |
| 2025-10-09 |
21.7944 USD |
21,543.4019 |
22.6261 USD |
21.3854 USD |
21.6178 USD |
21.8069 USD |
| 2025-10-08 |
22.6417 USD |
15,657.8977 |
21.8678 USD |
21.7165 USD |
21.8955 USD |
22.4987 USD |
| 2025-10-07 |
22.1579 USD |
20,849.6054 |
23.4000 USD |
21.8500 USD |
22.0075 USD |
22.1500 USD |
| 2025-10-06 |
23.5309 USD |
28,631.6028 |
22.0000 USD |
21.5338 USD |
21.8801 USD |
23.3531 USD |
| 2025-10-05 |
22.0558 USD |
13,524.2922 |
22.0309 USD |
21.8824 USD |
22.0879 USD |
22.0658 USD |
| 2025-10-04 |
21.9644 USD |
11,910.4548 |
22.5497 USD |
21.7927 USD |
21.8715 USD |
21.8882 USD |
| 2025-10-03 |
22.6465 USD |
20,660.5907 |
22.7948 USD |
22.1430 USD |
22.3901 USD |
22.6699 USD |
| 2025-10-02 |
22.8508 USD |
28,945.5045 |
22.5886 USD |
21.9521 USD |
22.4170 USD |
22.8600 USD |
| 2025-10-01 |
22.5553 USD |
25,968.5550 |
21.3179 USD |
21.0647 USD |
21.3195 USD |
22.4115 USD |
| 2025-09-30 |
21.3199 USD |
25,090.1779 |
21.7418 USD |
21.0075 USD |
21.1469 USD |
21.3347 USD |
| 2025-09-29 |
21.8791 USD |
10,471.0921 |
21.6924 USD |
20.9213 USD |
21.2399 USD |
21.7477 USD |
| 2025-09-28 |
21.6300 USD |
9,376.3822 |
20.9248 USD |
20.4505 USD |
20.5380 USD |
21.2892 USD |
| 2025-09-27 |
20.9468 USD |
8,910.6337 |
21.0986 USD |
20.7460 USD |
20.8355 USD |
20.8556 USD |
| 2025-09-26 |
21.0970 USD |
23,320.7408 |
20.1394 USD |
19.9626 USD |
20.2419 USD |
21.0669 USD |
| 2025-09-25 |
20.5538 USD |
57,651.8841 |
21.6050 USD |
19.8463 USD |
20.4293 USD |
20.4329 USD |
| 2025-09-24 |
21.8397 USD |
24,278.1888 |
21.5422 USD |
21.0000 USD |
21.5234 USD |
21.8372 USD |
| 2025-09-23 |
21.5976 USD |
30,910.0812 |
21.6483 USD |
21.2583 USD |
21.6330 USD |
21.6959 USD |
| 2025-09-22 |
21.5691 USD |
66,720.5323 |
22.9848 USD |
21.0871 USD |
21.3407 USD |
21.5983 USD |
| 2025-09-21 |
23.1072 USD |
11,465.1050 |
23.3426 USD |
22.9294 USD |
23.1326 USD |
23.1954 USD |
| 2025-09-20 |
23.3336 USD |
27,636.2127 |
23.4795 USD |
23.1224 USD |
23.2024 USD |
23.3922 USD |
| 2025-09-19 |
23.4500 USD |
31,384.1705 |
24.6415 USD |
23.3030 USD |
23.4867 USD |
23.4304 USD |
| 2025-09-18 |
24.5423 USD |
31,827.0583 |
23.9865 USD |
23.7168 USD |
23.9518 USD |
24.5903 USD |
| 2025-09-17 |
23.5293 USD |
39,536.2220 |
23.4962 USD |
22.7911 USD |
23.0000 USD |
23.4530 USD |
| 2025-09-16 |
23.5680 USD |
20,995.2177 |
23.6252 USD |
23.1963 USD |
23.4318 USD |
23.5837 USD |
| 2025-09-15 |
23.6512 USD |
33,212.9082 |
24.1330 USD |
23.0854 USD |
23.3314 USD |
23.6800 USD |
| 2025-09-14 |
24.1050 USD |
21,739.3608 |
24.9005 USD |
23.9017 USD |
24.1360 USD |
24.3462 USD |
| 2025-09-13 |
24.8968 USD |
47,053.8924 |
25.1802 USD |
24.5000 USD |
24.7955 USD |
24.8631 USD |
| 2025-09-12 |
25.0472 USD |
52,228.8230 |
24.4880 USD |
24.1863 USD |
24.3820 USD |
25.1600 USD |
| 2025-09-11 |
24.4159 USD |
62,691.7120 |
23.5683 USD |
23.3501 USD |
23.6690 USD |
24.4260 USD |
| 2025-09-10 |
23.5492 USD |
21,943.2612 |
23.0556 USD |
22.9012 USD |
23.0556 USD |
23.5681 USD |
| 2025-09-09 |
23.1187 USD |
25,378.9345 |
23.0590 USD |
22.8371 USD |
23.0038 USD |
22.9837 USD |
| 2025-09-08 |
23.0318 USD |
22,914.6416 |
22.4690 USD |
22.2500 USD |
22.3950 USD |
22.8563 USD |
| 2025-09-07 |
22.4650 USD |
12,473.6046 |
22.2274 USD |
22.1205 USD |
22.2315 USD |
22.4890 USD |
| 2025-09-06 |
22.2266 USD |
15,245.3506 |
22.2711 USD |
21.8846 USD |
22.0636 USD |
22.1126 USD |
| 2025-09-05 |
22.2711 USD |
39,130.0342 |
22.3281 USD |
22.0524 USD |
22.1976 USD |
22.4267 USD |
| 2025-09-04 |
22.4894 USD |
29,372.7533 |
23.7023 USD |
22.1964 USD |
22.3458 USD |
22.5062 USD |
| 2025-09-03 |
23.8109 USD |
27,596.3958 |
23.4792 USD |
23.2196 USD |
23.3895 USD |
23.7492 USD |
| 2025-09-02 |
23.4776 USD |
61,011.9356 |
22.5084 USD |
22.3661 USD |
22.5130 USD |
23.5521 USD |
| 2025-09-01 |
22.3193 USD |
39,896.4776 |
23.1907 USD |
22.0500 USD |
22.4899 USD |
22.2286 USD |
| 2025-08-31 |
23.6991 USD |
13,196.2186 |
23.4826 USD |
23.4410 USD |
23.7730 USD |
23.6830 USD |