Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
6.8900 USD |
23,039.9467 |
7.1363 USD |
6.7962 USD |
6.8519 USD |
6.8972 USD |
| 2022-12-06 |
7.1989 USD |
26,905.3987 |
7.2822 USD |
6.9879 USD |
7.0845 USD |
7.1270 USD |
| 2022-12-05 |
7.3912 USD |
62,415.5331 |
7.4423 USD |
7.1638 USD |
7.2191 USD |
7.2630 USD |
| 2022-12-04 |
7.3104 USD |
17,147.8620 |
7.2603 USD |
7.2048 USD |
7.2839 USD |
7.4059 USD |
| 2022-12-03 |
7.4261 USD |
30,814.7126 |
7.6355 USD |
7.2255 USD |
7.2767 USD |
7.2277 USD |
| 2022-12-02 |
7.5871 USD |
32,498.0256 |
7.6612 USD |
7.5056 USD |
7.5717 USD |
7.5679 USD |
| 2022-12-01 |
7.6123 USD |
35,127.0993 |
7.7214 USD |
7.4622 USD |
7.5423 USD |
7.6842 USD |
| 2022-11-30 |
7.5575 USD |
83,296.1670 |
7.2959 USD |
7.2700 USD |
7.4095 USD |
7.7360 USD |
| 2022-11-29 |
7.3366 USD |
40,629.2952 |
7.1796 USD |
7.1263 USD |
7.2499 USD |
7.3419 USD |
| 2022-11-28 |
6.8425 USD |
127,379.2007 |
6.8975 USD |
6.5330 USD |
6.6186 USD |
7.2040 USD |
| 2022-11-27 |
7.1448 USD |
148,852.3177 |
7.1958 USD |
6.8841 USD |
7.0700 USD |
6.9267 USD |
| 2022-11-26 |
7.0742 USD |
58,403.4438 |
6.8331 USD |
6.8091 USD |
6.8629 USD |
7.1385 USD |
| 2022-11-25 |
6.8344 USD |
24,686.6730 |
6.8180 USD |
6.6594 USD |
6.7256 USD |
6.8460 USD |
| 2022-11-24 |
6.8291 USD |
49,917.1490 |
6.6971 USD |
6.5830 USD |
6.6609 USD |
6.8034 USD |
| 2022-11-23 |
6.5754 USD |
60,735.5778 |
6.3497 USD |
6.3355 USD |
6.4131 USD |
6.7114 USD |
| 2022-11-22 |
6.2130 USD |
79,836.2115 |
5.8446 USD |
5.8303 USD |
5.9303 USD |
6.3558 USD |
| 2022-11-21 |
5.7266 USD |
104,580.0199 |
5.7730 USD |
5.6076 USD |
5.7000 USD |
5.8018 USD |
| 2022-11-20 |
5.9888 USD |
60,927.8873 |
6.1360 USD |
5.6870 USD |
5.8000 USD |
5.7580 USD |
| 2022-11-19 |
6.1336 USD |
35,607.6641 |
6.1774 USD |
6.0202 USD |
6.0803 USD |
6.1360 USD |
| 2022-11-18 |
6.2149 USD |
52,901.0220 |
6.2076 USD |
6.0650 USD |
6.1011 USD |
6.1670 USD |
| 2022-11-17 |
6.1856 USD |
72,675.8190 |
6.1457 USD |
5.9965 USD |
6.1229 USD |
6.2156 USD |
| 2022-11-16 |
6.1812 USD |
187,680.9334 |
6.4153 USD |
6.0712 USD |
6.1778 USD |
6.1800 USD |
| 2022-11-15 |
6.4844 USD |
75,348.9053 |
6.2426 USD |
6.2171 USD |
6.3261 USD |
6.4423 USD |
| 2022-11-14 |
6.0219 USD |
139,114.6476 |
6.0275 USD |
5.7100 USD |
5.7963 USD |
6.2432 USD |
| 2022-11-13 |
6.1108 USD |
72,400.8253 |
6.2768 USD |
5.9500 USD |
6.0836 USD |
6.0732 USD |
| 2022-11-12 |
6.4568 USD |
60,893.4523 |
6.9255 USD |
6.1793 USD |
6.2924 USD |
6.2924 USD |
| 2022-11-11 |
6.8805 USD |
170,246.8103 |
7.2111 USD |
6.5196 USD |
6.7784 USD |
6.8926 USD |
| 2022-11-10 |
6.8704 USD |
145,484.2360 |
6.2429 USD |
6.0945 USD |
6.4878 USD |
7.1909 USD |
| 2022-11-09 |
6.7809 USD |
325,785.6931 |
7.6730 USD |
5.8935 USD |
6.2629 USD |
6.2359 USD |
| 2022-11-08 |
8.1326 USD |
674,804.1092 |
8.7977 USD |
6.6307 USD |
7.5000 USD |
7.5784 USD |
| 2022-11-07 |
8.5525 USD |
150,367.8738 |
8.1120 USD |
7.8908 USD |
8.0949 USD |
8.8079 USD |
| 2022-11-06 |
8.4197 USD |
66,833.0129 |
8.6609 USD |
8.0876 USD |
8.2833 USD |
8.1461 USD |
| 2022-11-05 |
8.7626 USD |
65,807.5466 |
8.7192 USD |
8.5680 USD |
8.6392 USD |
8.6897 USD |
| 2022-11-04 |
8.2863 USD |
194,300.4944 |
7.7130 USD |
7.6627 USD |
7.8795 USD |
8.7419 USD |
| 2022-11-03 |
7.8494 USD |
122,571.2537 |
7.4244 USD |
7.3970 USD |
7.5793 USD |
7.6707 USD |
| 2022-11-02 |
7.7028 USD |
113,673.6403 |
7.6972 USD |
7.3495 USD |
7.4210 USD |
7.4112 USD |
| 2022-11-01 |
7.7557 USD |
45,672.3708 |
7.8700 USD |
7.6341 USD |
7.6643 USD |
7.6722 USD |
| 2022-10-31 |
7.9206 USD |
162,385.7412 |
7.7877 USD |
7.6711 USD |
7.7845 USD |
7.8010 USD |
| 2022-10-30 |
7.7565 USD |
175,432.1301 |
7.6450 USD |
7.4963 USD |
7.6008 USD |
7.7877 USD |
| 2022-10-29 |
7.4495 USD |
119,960.7821 |
7.1140 USD |
7.0865 USD |
7.1454 USD |
7.5625 USD |
| 2022-10-28 |
6.9656 USD |
85,729.0781 |
6.8924 USD |
6.8315 USD |
6.8936 USD |
7.1073 USD |
| 2022-10-27 |
7.1315 USD |
67,396.8512 |
7.1546 USD |
6.8683 USD |
6.9435 USD |
6.9001 USD |
| 2022-10-26 |
7.1534 USD |
67,761.6065 |
7.0817 USD |
7.0343 USD |
7.0915 USD |
7.1600 USD |
| 2022-10-25 |
7.0084 USD |
132,669.8540 |
6.9055 USD |
6.8287 USD |
6.8603 USD |
7.0800 USD |
| 2022-10-24 |
6.9178 USD |
72,047.8643 |
7.0734 USD |
6.7994 USD |
6.8904 USD |
6.9055 USD |
| 2022-10-23 |
6.9638 USD |
118,520.4707 |
6.8721 USD |
6.8090 USD |
6.8395 USD |
7.0547 USD |
| 2022-10-22 |
6.8556 USD |
41,504.6781 |
6.8110 USD |
6.7336 USD |
6.7637 USD |
6.8939 USD |
| 2022-10-21 |
6.6189 USD |
115,173.4893 |
6.6574 USD |
6.4578 USD |
6.5641 USD |
6.8110 USD |
| 2022-10-20 |
6.7426 USD |
63,336.2303 |
6.7758 USD |
6.6003 USD |
6.6816 USD |
6.6629 USD |
| 2022-10-19 |
7.0212 USD |
127,103.5723 |
7.1200 USD |
6.7611 USD |
6.8375 USD |
6.7800 USD |