Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
12.9893 USD |
3,783.2801 |
12.5545 USD |
12.5391 USD |
12.5968 USD |
12.9770 USD |
| 2025-04-18 |
12.5312 USD |
5,914.9598 |
12.5211 USD |
12.4165 USD |
12.5357 USD |
12.6000 USD |
| 2025-04-17 |
12.5974 USD |
11,546.5701 |
12.3645 USD |
12.2000 USD |
12.4004 USD |
12.5393 USD |
| 2025-04-16 |
12.3569 USD |
52,962.1676 |
12.2353 USD |
11.9267 USD |
12.1851 USD |
12.3975 USD |
| 2025-04-15 |
12.2115 USD |
14,392.5516 |
12.6001 USD |
12.2500 USD |
12.3760 USD |
12.2515 USD |
| 2025-04-14 |
12.6315 USD |
16,947.9005 |
12.6185 USD |
12.5887 USD |
12.7095 USD |
12.5893 USD |
| 2025-04-13 |
12.4903 USD |
12,537.3367 |
13.1675 USD |
12.4530 USD |
12.5639 USD |
12.4903 USD |
| 2025-04-12 |
13.1445 USD |
11,735.5058 |
12.6759 USD |
12.4770 USD |
12.5617 USD |
13.2143 USD |
| 2025-04-11 |
12.6446 USD |
16,850.1219 |
12.0600 USD |
12.0430 USD |
12.1407 USD |
12.6868 USD |
| 2025-04-10 |
12.0263 USD |
30,665.6595 |
12.6707 USD |
11.6655 USD |
11.8640 USD |
12.0511 USD |
| 2025-04-09 |
12.6970 USD |
57,946.2821 |
10.9007 USD |
10.4465 USD |
10.7516 USD |
12.7538 USD |
| 2025-04-08 |
10.8852 USD |
45,356.5591 |
11.4662 USD |
10.8264 USD |
10.9978 USD |
10.8852 USD |
| 2025-04-07 |
11.5859 USD |
55,458.4309 |
11.2815 USD |
10.1409 USD |
10.5047 USD |
11.6386 USD |
| 2025-04-06 |
11.4154 USD |
52,501.4452 |
12.8012 USD |
11.2381 USD |
11.6168 USD |
11.2605 USD |
| 2025-04-05 |
12.6455 USD |
4,735.9146 |
12.8934 USD |
12.5882 USD |
12.6508 USD |
12.6455 USD |
| 2025-04-04 |
12.8715 USD |
34,480.4964 |
12.8725 USD |
12.3893 USD |
12.6109 USD |
12.9551 USD |
| 2025-04-03 |
12.8554 USD |
23,157.9336 |
12.9316 USD |
12.3183 USD |
12.5376 USD |
12.8156 USD |
| 2025-04-02 |
12.8365 USD |
26,726.9785 |
14.0060 USD |
12.8540 USD |
13.4642 USD |
12.8540 USD |
| 2025-04-01 |
14.1425 USD |
21,009.2150 |
13.4742 USD |
13.4742 USD |
13.5819 USD |
14.1575 USD |
| 2025-03-31 |
13.4978 USD |
25,897.3498 |
13.3854 USD |
12.9569 USD |
13.1837 USD |
13.5167 USD |
| 2025-03-30 |
13.3082 USD |
8,784.2523 |
13.5522 USD |
13.1955 USD |
13.5384 USD |
13.4897 USD |
| 2025-03-29 |
13.4908 USD |
13,617.1748 |
14.2303 USD |
13.3788 USD |
13.4445 USD |
13.4214 USD |
| 2025-03-28 |
14.2098 USD |
33,327.4806 |
15.4950 USD |
13.9835 USD |
14.1061 USD |
14.2896 USD |
| 2025-03-27 |
15.4874 USD |
10,580.9682 |
15.2373 USD |
15.1702 USD |
15.3287 USD |
15.4960 USD |
| 2025-03-26 |
15.1268 USD |
21,500.9420 |
15.4428 USD |
14.9340 USD |
15.1970 USD |
15.2054 USD |
| 2025-03-25 |
15.3383 USD |
16,709.7363 |
15.1340 USD |
14.8591 USD |
15.0395 USD |
15.3965 USD |
| 2025-03-24 |
15.0220 USD |
22,217.5690 |
14.4204 USD |
14.1364 USD |
14.3314 USD |
15.0613 USD |
| 2025-03-23 |
14.3068 USD |
6,558.9722 |
14.1795 USD |
14.1795 USD |
14.3124 USD |
14.2553 USD |
| 2025-03-22 |
14.4333 USD |
5,108.2686 |
13.9598 USD |
13.9524 USD |
14.0516 USD |
14.4300 USD |
| 2025-03-21 |
14.1000 USD |
34,379.3508 |
14.2057 USD |
13.8173 USD |
13.9741 USD |
14.0592 USD |
| 2025-03-20 |
14.1807 USD |
19,205.7512 |
15.0217 USD |
14.0784 USD |
14.1928 USD |
14.1168 USD |
| 2025-03-19 |
14.9800 USD |
51,409.4634 |
13.9251 USD |
13.5854 USD |
13.8913 USD |
14.9113 USD |
| 2025-03-18 |
13.6335 USD |
27,484.7432 |
14.0540 USD |
13.4445 USD |
13.5952 USD |
13.6194 USD |
| 2025-03-17 |
14.1538 USD |
15,460.4871 |
13.3635 USD |
13.3635 USD |
13.6100 USD |
14.0883 USD |
| 2025-03-16 |
13.2255 USD |
16,745.3226 |
14.0344 USD |
13.2860 USD |
13.4372 USD |
13.2860 USD |
| 2025-03-15 |
14.0725 USD |
13,682.4250 |
13.6611 USD |
13.6530 USD |
13.8081 USD |
14.0727 USD |
| 2025-03-14 |
13.8245 USD |
157,749.1003 |
13.0163 USD |
12.9930 USD |
13.1554 USD |
13.8043 USD |
| 2025-03-13 |
13.1177 USD |
38,480.6605 |
13.4550 USD |
12.7134 USD |
12.8532 USD |
13.1050 USD |
| 2025-03-12 |
13.4398 USD |
44,858.1184 |
13.0787 USD |
12.6480 USD |
12.8400 USD |
13.3674 USD |
| 2025-03-11 |
13.3360 USD |
65,496.3659 |
12.6100 USD |
11.8948 USD |
12.5524 USD |
13.3640 USD |
| 2025-03-10 |
12.6924 USD |
62,635.5172 |
13.7347 USD |
12.3513 USD |
12.8174 USD |
12.9087 USD |
| 2025-03-09 |
13.8489 USD |
36,129.1857 |
15.2232 USD |
13.6611 USD |
13.7901 USD |
13.7517 USD |
| 2025-03-08 |
15.3232 USD |
13,833.7772 |
15.9587 USD |
15.1431 USD |
15.3661 USD |
15.4422 USD |
| 2025-03-07 |
15.8906 USD |
76,919.0291 |
17.0430 USD |
15.8592 USD |
16.1641 USD |
16.0219 USD |
| 2025-03-06 |
16.8225 USD |
119,653.3835 |
16.4227 USD |
16.3998 USD |
16.6455 USD |
16.9380 USD |
| 2025-03-05 |
16.5341 USD |
55,966.7473 |
14.8692 USD |
14.6546 USD |
14.8744 USD |
16.3743 USD |
| 2025-03-04 |
14.8450 USD |
105,268.2136 |
14.4107 USD |
13.1000 USD |
13.8137 USD |
14.9770 USD |
| 2025-03-03 |
14.5720 USD |
47,801.6899 |
17.4309 USD |
14.3949 USD |
14.6533 USD |
14.6533 USD |
| 2025-03-02 |
17.3021 USD |
163,788.3993 |
14.7697 USD |
14.3879 USD |
14.5495 USD |
17.3760 USD |
| 2025-03-01 |
14.7697 USD |
31,380.4353 |
14.8230 USD |
14.2481 USD |
14.3835 USD |
14.9375 USD |