Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
7.0230 USD |
116,684.9180 |
6.8051 USD |
6.6488 USD |
6.7980 USD |
7.2604 USD |
| 2022-05-18 |
7.3213 USD |
140,170.2028 |
7.7142 USD |
6.9100 USD |
7.0078 USD |
6.9266 USD |
| 2022-05-17 |
7.6103 USD |
125,984.2483 |
7.4066 USD |
7.2887 USD |
7.5762 USD |
7.7413 USD |
| 2022-05-16 |
7.4514 USD |
105,188.8299 |
7.9567 USD |
7.1514 USD |
7.2940 USD |
7.4282 USD |
| 2022-05-15 |
7.4597 USD |
75,784.3118 |
7.2529 USD |
7.0000 USD |
7.1119 USD |
7.8200 USD |
| 2022-05-14 |
7.0274 USD |
131,897.9301 |
7.1382 USD |
6.6354 USD |
6.7357 USD |
7.2660 USD |
| 2022-05-13 |
7.2313 USD |
241,957.9790 |
6.5400 USD |
6.4707 USD |
6.7531 USD |
7.1329 USD |
| 2022-05-12 |
6.3725 USD |
514,721.5634 |
6.9303 USD |
5.2971 USD |
6.1600 USD |
6.5397 USD |
| 2022-05-11 |
7.5516 USD |
587,757.9009 |
8.5760 USD |
6.4833 USD |
6.9751 USD |
6.9191 USD |
| 2022-05-10 |
8.7083 USD |
210,521.8459 |
8.0996 USD |
7.8823 USD |
8.3866 USD |
8.5560 USD |
| 2022-05-09 |
9.0387 USD |
302,329.9275 |
9.9970 USD |
8.3025 USD |
8.6816 USD |
8.5951 USD |
| 2022-05-08 |
10.1114 USD |
71,304.3044 |
10.1900 USD |
9.8500 USD |
10.0608 USD |
9.9661 USD |
| 2022-05-07 |
10.5251 USD |
46,704.5304 |
10.7863 USD |
10.0000 USD |
10.1901 USD |
10.1774 USD |
| 2022-05-06 |
10.7429 USD |
72,666.1288 |
10.9290 USD |
10.4000 USD |
10.7125 USD |
10.8466 USD |
| 2022-05-05 |
11.2775 USD |
61,066.3476 |
12.1921 USD |
10.6600 USD |
10.8781 USD |
10.9115 USD |
| 2022-05-04 |
11.5056 USD |
81,231.0336 |
11.1128 USD |
11.1065 USD |
11.1931 USD |
12.1235 USD |
| 2022-05-03 |
11.1702 USD |
94,834.9399 |
11.1532 USD |
10.8100 USD |
10.9235 USD |
11.0717 USD |
| 2022-05-02 |
11.1285 USD |
102,187.0222 |
11.3050 USD |
10.7810 USD |
10.9575 USD |
11.2106 USD |
| 2022-05-01 |
11.1621 USD |
68,789.5305 |
10.9699 USD |
10.8389 USD |
11.0687 USD |
11.3320 USD |
| 2022-04-30 |
11.8253 USD |
88,296.6530 |
11.9538 USD |
10.6622 USD |
11.3480 USD |
10.9498 USD |
| 2022-04-29 |
12.1381 USD |
67,538.7577 |
12.6694 USD |
11.8394 USD |
11.9800 USD |
11.9121 USD |
| 2022-04-28 |
12.6848 USD |
65,618.6098 |
12.7584 USD |
12.4000 USD |
12.5537 USD |
12.6575 USD |
| 2022-04-27 |
12.5489 USD |
55,741.0738 |
12.3709 USD |
12.3089 USD |
12.4600 USD |
12.6790 USD |
| 2022-04-26 |
12.7776 USD |
78,639.3133 |
13.4367 USD |
12.1695 USD |
12.5034 USD |
12.3398 USD |
| 2022-04-25 |
13.0081 USD |
98,784.8017 |
13.2511 USD |
12.5401 USD |
12.6375 USD |
13.5077 USD |
| 2022-04-24 |
13.4324 USD |
42,772.6449 |
13.3376 USD |
13.2107 USD |
13.3162 USD |
13.3001 USD |
| 2022-04-23 |
13.5028 USD |
37,949.7782 |
13.5674 USD |
13.2348 USD |
13.4144 USD |
13.3024 USD |
| 2022-04-22 |
13.6814 USD |
47,830.2611 |
13.5794 USD |
13.4772 USD |
13.6325 USD |
13.6324 USD |
| 2022-04-21 |
13.8619 USD |
70,215.0592 |
14.0047 USD |
13.3797 USD |
13.6600 USD |
13.5498 USD |
| 2022-04-20 |
14.1519 USD |
50,227.2364 |
14.2412 USD |
13.7207 USD |
13.9118 USD |
14.0109 USD |
| 2022-04-19 |
14.1254 USD |
71,548.4615 |
14.0609 USD |
13.8399 USD |
13.9016 USD |
14.2669 USD |
| 2022-04-18 |
13.4645 USD |
97,466.4075 |
13.7633 USD |
13.1710 USD |
13.2884 USD |
14.0407 USD |
| 2022-04-17 |
14.2672 USD |
66,853.0148 |
14.1371 USD |
13.8699 USD |
14.0371 USD |
13.9294 USD |
| 2022-04-16 |
14.0488 USD |
40,537.5065 |
14.1211 USD |
13.8503 USD |
13.9638 USD |
14.1203 USD |
| 2022-04-15 |
13.9142 USD |
28,854.3825 |
13.6643 USD |
13.6357 USD |
13.7681 USD |
14.1507 USD |
| 2022-04-14 |
13.8065 USD |
86,243.8373 |
14.2183 USD |
13.3287 USD |
13.5107 USD |
13.6634 USD |
| 2022-04-13 |
14.0160 USD |
49,810.7469 |
13.9837 USD |
13.6888 USD |
13.8061 USD |
14.1960 USD |
| 2022-04-12 |
13.9519 USD |
64,660.1346 |
13.7596 USD |
13.6362 USD |
13.7849 USD |
13.9242 USD |
| 2022-04-11 |
14.1266 USD |
82,588.7034 |
15.1955 USD |
13.5166 USD |
13.8193 USD |
13.7207 USD |
| 2022-04-10 |
15.6358 USD |
35,666.3737 |
15.4511 USD |
15.2576 USD |
15.3190 USD |
15.3471 USD |
| 2022-04-09 |
15.3184 USD |
15,883.5087 |
15.1408 USD |
15.1268 USD |
15.3011 USD |
15.4079 USD |
| 2022-04-08 |
15.5487 USD |
81,757.6875 |
15.7800 USD |
15.0398 USD |
15.2141 USD |
15.0784 USD |
| 2022-04-07 |
15.5134 USD |
84,794.4849 |
15.4123 USD |
15.1171 USD |
15.4319 USD |
15.7740 USD |
| 2022-04-06 |
16.0237 USD |
75,235.7188 |
16.7645 USD |
15.3471 USD |
15.5605 USD |
15.3471 USD |
| 2022-04-05 |
17.2721 USD |
96,959.8073 |
17.4509 USD |
16.8300 USD |
17.0199 USD |
16.8924 USD |
| 2022-04-04 |
17.5068 USD |
183,987.7038 |
18.0737 USD |
16.8283 USD |
17.1019 USD |
17.4509 USD |
| 2022-04-03 |
17.8576 USD |
166,655.7132 |
17.4191 USD |
17.1754 USD |
17.4600 USD |
18.1815 USD |
| 2022-04-02 |
17.4815 USD |
76,675.8842 |
17.3606 USD |
17.1236 USD |
17.3897 USD |
17.6210 USD |
| 2022-04-01 |
16.9283 USD |
141,969.3967 |
16.9203 USD |
16.1827 USD |
16.4428 USD |
17.1973 USD |
| 2022-03-31 |
17.2151 USD |
164,082.0474 |
17.1919 USD |
16.6693 USD |
16.9384 USD |
16.8930 USD |