Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
7.1715 USD |
37,143.8316 |
7.3304 USD |
6.9731 USD |
7.0562 USD |
7.1200 USD |
| 2022-10-17 |
7.2370 USD |
57,666.2950 |
7.1739 USD |
7.0779 USD |
7.1072 USD |
7.3689 USD |
| 2022-10-16 |
7.0808 USD |
15,385.6991 |
6.8998 USD |
6.8812 USD |
6.9631 USD |
7.1637 USD |
| 2022-10-15 |
6.9057 USD |
25,681.7401 |
6.9034 USD |
6.8265 USD |
6.8722 USD |
6.8998 USD |
| 2022-10-14 |
7.0432 USD |
65,198.4612 |
7.0391 USD |
6.8086 USD |
6.8874 USD |
6.9077 USD |
| 2022-10-13 |
6.7875 USD |
152,588.5093 |
7.1536 USD |
6.3029 USD |
6.6739 USD |
7.0526 USD |
| 2022-10-12 |
7.1785 USD |
26,475.6686 |
7.1350 USD |
7.0995 USD |
7.1438 USD |
7.1432 USD |
| 2022-10-11 |
7.2162 USD |
70,475.2039 |
7.3506 USD |
7.0779 USD |
7.1479 USD |
7.1267 USD |
| 2022-10-10 |
7.6100 USD |
60,363.2402 |
7.6330 USD |
7.3840 USD |
7.4752 USD |
7.4347 USD |
| 2022-10-09 |
7.5419 USD |
30,373.3968 |
7.4419 USD |
7.4258 USD |
7.4484 USD |
7.5721 USD |
| 2022-10-08 |
7.4868 USD |
37,107.0502 |
7.6043 USD |
7.3498 USD |
7.4035 USD |
7.4419 USD |
| 2022-10-07 |
7.6077 USD |
61,436.6638 |
7.6365 USD |
7.4810 USD |
7.5805 USD |
7.5924 USD |
| 2022-10-06 |
7.8614 USD |
91,609.1508 |
7.8848 USD |
7.6107 USD |
7.6753 USD |
7.6264 USD |
| 2022-10-05 |
7.8227 USD |
71,527.0481 |
7.7158 USD |
7.5964 USD |
7.6432 USD |
7.9136 USD |
| 2022-10-04 |
7.6486 USD |
164,897.2058 |
7.3392 USD |
7.3392 USD |
7.4604 USD |
7.7857 USD |
| 2022-10-03 |
7.2095 USD |
47,035.1797 |
7.1233 USD |
7.0200 USD |
7.1055 USD |
7.3510 USD |
| 2022-10-02 |
7.3400 USD |
33,333.2768 |
7.3915 USD |
7.0985 USD |
7.1955 USD |
7.1125 USD |
| 2022-10-01 |
7.5205 USD |
51,472.5781 |
7.5784 USD |
7.3217 USD |
7.3905 USD |
7.4005 USD |
| 2022-09-30 |
7.7020 USD |
53,719.0793 |
7.9211 USD |
7.5174 USD |
7.5757 USD |
7.5757 USD |
| 2022-09-29 |
7.7396 USD |
79,104.4498 |
7.8095 USD |
7.5951 USD |
7.7151 USD |
7.8481 USD |
| 2022-09-28 |
8.0731 USD |
234,000.3754 |
8.0585 USD |
7.7700 USD |
7.8682 USD |
7.9103 USD |
| 2022-09-27 |
8.0568 USD |
253,256.3210 |
7.9500 USD |
7.6625 USD |
7.7926 USD |
8.1068 USD |
| 2022-09-26 |
7.7635 USD |
123,937.8128 |
7.8662 USD |
7.4686 USD |
7.5695 USD |
7.7987 USD |
| 2022-09-25 |
7.8410 USD |
84,274.5962 |
7.6500 USD |
7.5811 USD |
7.7457 USD |
7.8088 USD |
| 2022-09-24 |
7.6143 USD |
79,726.9727 |
7.4480 USD |
7.3733 USD |
7.4545 USD |
7.6090 USD |
| 2022-09-23 |
7.2197 USD |
81,067.4136 |
7.1274 USD |
6.9764 USD |
7.0799 USD |
7.4480 USD |
| 2022-09-22 |
6.9268 USD |
46,881.9893 |
6.7100 USD |
6.6500 USD |
6.7204 USD |
7.1066 USD |
| 2022-09-21 |
6.9220 USD |
65,991.5273 |
6.8911 USD |
6.5350 USD |
6.6541 USD |
6.6784 USD |
| 2022-09-20 |
6.9493 USD |
83,207.6689 |
7.3013 USD |
6.7789 USD |
6.8976 USD |
6.9167 USD |
| 2022-09-19 |
7.3003 USD |
53,890.2737 |
7.4891 USD |
7.0230 USD |
7.0778 USD |
7.3222 USD |
| 2022-09-18 |
7.8619 USD |
92,399.4622 |
8.0975 USD |
7.4227 USD |
7.5233 USD |
7.5090 USD |
| 2022-09-17 |
7.8942 USD |
102,009.0716 |
7.6496 USD |
7.6496 USD |
7.7464 USD |
8.1168 USD |
| 2022-09-16 |
7.6290 USD |
56,917.3345 |
7.5662 USD |
7.4227 USD |
7.5262 USD |
7.6066 USD |
| 2022-09-15 |
7.3037 USD |
79,537.4793 |
7.4521 USD |
7.0179 USD |
7.1713 USD |
7.4916 USD |
| 2022-09-14 |
7.2800 USD |
50,724.7819 |
7.0360 USD |
6.9900 USD |
7.1023 USD |
7.4659 USD |
| 2022-09-13 |
7.4389 USD |
117,139.8478 |
7.7576 USD |
7.0423 USD |
7.0971 USD |
7.0423 USD |
| 2022-09-12 |
7.9860 USD |
231,568.9496 |
8.0271 USD |
7.6217 USD |
7.7561 USD |
7.7456 USD |
| 2022-09-11 |
7.9465 USD |
56,029.5174 |
7.8989 USD |
7.7468 USD |
7.8930 USD |
7.9256 USD |
| 2022-09-10 |
7.8967 USD |
63,357.7524 |
7.7553 USD |
7.6237 USD |
7.7522 USD |
7.9686 USD |
| 2022-09-09 |
7.8402 USD |
419,995.4170 |
7.4096 USD |
7.4096 USD |
7.7056 USD |
7.6500 USD |
| 2022-09-08 |
7.3255 USD |
85,752.6823 |
7.0779 USD |
7.0048 USD |
7.0685 USD |
7.4096 USD |
| 2022-09-07 |
6.8248 USD |
98,207.8446 |
6.6645 USD |
6.5860 USD |
6.6460 USD |
7.0963 USD |
| 2022-09-06 |
6.9655 USD |
129,348.7409 |
7.3765 USD |
6.5860 USD |
6.7239 USD |
6.6874 USD |
| 2022-09-05 |
7.2066 USD |
106,331.0215 |
7.1424 USD |
7.0983 USD |
7.1492 USD |
7.3888 USD |
| 2022-09-04 |
7.0799 USD |
44,090.3233 |
6.8581 USD |
6.7981 USD |
6.8715 USD |
7.1162 USD |
| 2022-09-03 |
6.8487 USD |
30,552.6811 |
6.9088 USD |
6.7336 USD |
6.8071 USD |
6.8447 USD |
| 2022-09-02 |
7.0151 USD |
32,738.0844 |
6.9167 USD |
6.7815 USD |
6.8726 USD |
6.9088 USD |
| 2022-09-01 |
6.6219 USD |
71,832.3895 |
6.6301 USD |
6.4719 USD |
6.5232 USD |
6.8784 USD |
| 2022-08-31 |
6.7240 USD |
40,883.9679 |
6.5497 USD |
6.5497 USD |
6.6198 USD |
6.5860 USD |
| 2022-08-30 |
6.6349 USD |
59,615.7741 |
6.7075 USD |
6.3689 USD |
6.4145 USD |
6.5750 USD |