Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
6.4031 USD |
61,242.8858 |
6.5366 USD |
6.2613 USD |
6.4154 USD |
6.2613 USD |
| 2022-08-27 |
6.5181 USD |
86,667.4311 |
6.4949 USD |
6.4250 USD |
6.4772 USD |
6.5675 USD |
| 2022-08-26 |
6.8103 USD |
72,054.0345 |
7.1277 USD |
6.4264 USD |
6.6270 USD |
6.4557 USD |
| 2022-08-25 |
7.2003 USD |
44,634.3129 |
7.1219 USD |
7.0150 USD |
7.0800 USD |
7.1011 USD |
| 2022-08-24 |
7.2347 USD |
48,460.3647 |
7.2500 USD |
7.0230 USD |
7.0545 USD |
7.1899 USD |
| 2022-08-23 |
7.0461 USD |
66,010.0345 |
7.0498 USD |
6.7770 USD |
6.8724 USD |
7.2512 USD |
| 2022-08-22 |
6.8674 USD |
88,249.1794 |
7.1552 USD |
6.6834 USD |
6.7699 USD |
7.0141 USD |
| 2022-08-21 |
6.9796 USD |
34,876.3905 |
6.9027 USD |
6.8873 USD |
6.9529 USD |
7.1134 USD |
| 2022-08-20 |
6.9949 USD |
66,470.7020 |
6.9011 USD |
6.6622 USD |
6.8016 USD |
6.8870 USD |
| 2022-08-19 |
7.2042 USD |
129,965.9469 |
7.6395 USD |
6.8300 USD |
6.9737 USD |
6.9737 USD |
| 2022-08-18 |
8.0840 USD |
50,159.7608 |
8.0528 USD |
7.6100 USD |
7.9915 USD |
7.6710 USD |
| 2022-08-17 |
8.2559 USD |
84,734.0973 |
8.4660 USD |
7.9704 USD |
8.0848 USD |
8.0766 USD |
| 2022-08-16 |
8.5268 USD |
78,576.3881 |
8.6758 USD |
8.3862 USD |
8.4768 USD |
8.4641 USD |
| 2022-08-15 |
8.7595 USD |
98,654.2220 |
8.7643 USD |
8.5210 USD |
8.6395 USD |
8.6758 USD |
| 2022-08-14 |
9.0128 USD |
70,104.4305 |
9.1460 USD |
8.6881 USD |
8.8060 USD |
8.7916 USD |
| 2022-08-13 |
9.2551 USD |
84,882.7355 |
9.3436 USD |
9.0674 USD |
9.1624 USD |
9.1000 USD |
| 2022-08-12 |
9.1989 USD |
172,568.8842 |
8.9585 USD |
8.8100 USD |
8.9885 USD |
9.3100 USD |
| 2022-08-11 |
9.0430 USD |
83,734.2001 |
9.0547 USD |
8.8421 USD |
8.9520 USD |
8.9682 USD |
| 2022-08-10 |
8.8690 USD |
165,679.7676 |
8.7574 USD |
8.3114 USD |
8.3954 USD |
9.0339 USD |
| 2022-08-09 |
8.5971 USD |
150,892.2528 |
8.6400 USD |
8.2655 USD |
8.4493 USD |
8.7532 USD |
| 2022-08-08 |
8.5681 USD |
122,600.1504 |
8.3414 USD |
8.2409 USD |
8.3414 USD |
8.6262 USD |
| 2022-08-07 |
8.0571 USD |
77,157.4016 |
7.8238 USD |
7.6685 USD |
7.7404 USD |
8.2693 USD |
| 2022-08-06 |
7.8716 USD |
58,010.3307 |
7.8775 USD |
7.7468 USD |
7.8124 USD |
7.8238 USD |
| 2022-08-05 |
7.6981 USD |
119,703.5250 |
7.3459 USD |
7.3459 USD |
7.3940 USD |
7.8378 USD |
| 2022-08-04 |
7.3687 USD |
62,859.1480 |
7.2894 USD |
7.1860 USD |
7.2666 USD |
7.3665 USD |
| 2022-08-03 |
7.4411 USD |
67,409.9053 |
7.1794 USD |
7.0504 USD |
7.1713 USD |
7.3171 USD |
| 2022-08-02 |
7.2452 USD |
60,624.8096 |
7.5932 USD |
7.0322 USD |
7.1157 USD |
7.2456 USD |
| 2022-08-01 |
7.6010 USD |
82,276.4847 |
7.6589 USD |
7.4196 USD |
7.4774 USD |
7.5849 USD |
| 2022-07-31 |
7.8325 USD |
62,451.9777 |
7.8184 USD |
7.5850 USD |
7.6531 USD |
7.6206 USD |
| 2022-07-30 |
7.9503 USD |
90,578.5291 |
7.8773 USD |
7.6792 USD |
7.7974 USD |
7.7393 USD |
| 2022-07-29 |
7.7596 USD |
148,618.5414 |
7.2251 USD |
7.1172 USD |
7.4245 USD |
8.0314 USD |
| 2022-07-28 |
6.9358 USD |
95,920.2436 |
6.8633 USD |
6.6964 USD |
6.8200 USD |
7.2186 USD |
| 2022-07-27 |
6.5917 USD |
98,208.0860 |
6.3481 USD |
6.1937 USD |
6.2740 USD |
6.8383 USD |
| 2022-07-26 |
6.2819 USD |
50,934.3671 |
6.4382 USD |
6.0833 USD |
6.1518 USD |
6.2861 USD |
| 2022-07-25 |
6.7498 USD |
51,790.8061 |
7.0907 USD |
6.5780 USD |
6.6639 USD |
6.6166 USD |
| 2022-07-24 |
7.0763 USD |
57,565.0071 |
6.8488 USD |
6.8488 USD |
6.9167 USD |
7.0445 USD |
| 2022-07-23 |
6.7948 USD |
120,348.9371 |
6.8009 USD |
6.6194 USD |
6.6817 USD |
6.8766 USD |
| 2022-07-22 |
7.0501 USD |
72,388.7346 |
6.9936 USD |
6.7416 USD |
6.8136 USD |
6.8264 USD |
| 2022-07-21 |
6.8218 USD |
101,403.5219 |
6.8584 USD |
6.6527 USD |
6.7556 USD |
6.9773 USD |
| 2022-07-20 |
7.2653 USD |
138,758.6479 |
7.2644 USD |
6.8215 USD |
6.9167 USD |
6.9167 USD |
| 2022-07-19 |
7.1138 USD |
229,619.1937 |
7.0713 USD |
6.7407 USD |
6.8556 USD |
7.2525 USD |
| 2022-07-18 |
6.8336 USD |
212,975.8633 |
6.3353 USD |
6.3353 USD |
6.4006 USD |
7.0471 USD |
| 2022-07-17 |
6.5398 USD |
88,183.5722 |
6.5820 USD |
6.3261 USD |
6.4089 USD |
6.3267 USD |
| 2022-07-16 |
6.3853 USD |
126,565.5852 |
6.3267 USD |
6.1450 USD |
6.2016 USD |
6.5941 USD |
| 2022-07-15 |
6.2991 USD |
91,084.9676 |
6.2575 USD |
6.1284 USD |
6.2311 USD |
6.3596 USD |
| 2022-07-14 |
6.2028 USD |
69,151.5208 |
6.1750 USD |
5.9941 USD |
6.0634 USD |
6.1952 USD |
| 2022-07-13 |
5.9581 USD |
93,767.4514 |
5.9597 USD |
5.7000 USD |
5.9070 USD |
6.1632 USD |
| 2022-07-12 |
6.1248 USD |
71,733.6727 |
6.0482 USD |
6.0000 USD |
6.0554 USD |
6.0545 USD |
| 2022-07-11 |
6.2241 USD |
35,656.9365 |
6.2077 USD |
5.9627 USD |
6.0919 USD |
6.0491 USD |
| 2022-07-10 |
6.3074 USD |
45,587.7846 |
6.4938 USD |
6.1111 USD |
6.1698 USD |
6.1930 USD |