Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
17.0338 USD |
108,273.4671 |
16.4775 USD |
16.4775 USD |
16.8022 USD |
16.8900 USD |
| 2022-03-28 |
17.0142 USD |
113,337.8744 |
16.8852 USD |
16.3755 USD |
16.7400 USD |
16.4996 USD |
| 2022-03-27 |
16.2091 USD |
138,505.0182 |
15.8564 USD |
15.6409 USD |
15.8058 USD |
16.8680 USD |
| 2022-03-26 |
15.7318 USD |
45,276.5973 |
15.5875 USD |
15.5125 USD |
15.6590 USD |
15.8614 USD |
| 2022-03-25 |
16.0068 USD |
154,600.9004 |
16.1771 USD |
15.4864 USD |
15.6034 USD |
15.5908 USD |
| 2022-03-24 |
16.1026 USD |
139,839.8133 |
15.8406 USD |
15.6180 USD |
15.6898 USD |
16.1350 USD |
| 2022-03-23 |
15.5109 USD |
93,188.5688 |
15.4346 USD |
15.1299 USD |
15.3100 USD |
15.7085 USD |
| 2022-03-22 |
15.6226 USD |
135,469.1646 |
15.0000 USD |
14.9900 USD |
15.1491 USD |
15.4723 USD |
| 2022-03-21 |
14.8614 USD |
72,366.8537 |
14.5606 USD |
14.3236 USD |
14.5111 USD |
15.0000 USD |
| 2022-03-20 |
14.7531 USD |
49,421.8681 |
15.0136 USD |
14.4495 USD |
14.5872 USD |
14.5686 USD |
| 2022-03-19 |
15.0927 USD |
118,323.0406 |
15.0328 USD |
14.8572 USD |
14.9266 USD |
14.9500 USD |
| 2022-03-18 |
14.8018 USD |
87,169.5859 |
14.4212 USD |
14.1334 USD |
14.2200 USD |
15.0218 USD |
| 2022-03-17 |
14.6089 USD |
181,854.2611 |
14.7364 USD |
14.2485 USD |
14.3752 USD |
14.4154 USD |
| 2022-03-16 |
14.1027 USD |
135,433.3692 |
13.7159 USD |
13.6670 USD |
13.8307 USD |
14.6198 USD |
| 2022-03-15 |
13.2848 USD |
114,389.2362 |
13.4081 USD |
12.9053 USD |
12.9952 USD |
13.6857 USD |
| 2022-03-14 |
13.0710 USD |
112,236.4357 |
12.7168 USD |
12.6176 USD |
12.7196 USD |
13.3892 USD |
| 2022-03-13 |
13.1738 USD |
49,859.3833 |
13.1480 USD |
12.5912 USD |
12.7618 USD |
12.7618 USD |
| 2022-03-12 |
13.2902 USD |
61,331.8877 |
13.0576 USD |
13.0292 USD |
13.2105 USD |
13.2448 USD |
| 2022-03-11 |
13.1735 USD |
90,043.4635 |
13.1700 USD |
12.8266 USD |
12.9758 USD |
13.1164 USD |
| 2022-03-10 |
13.3548 USD |
106,177.4696 |
14.0300 USD |
13.0086 USD |
13.1534 USD |
13.2368 USD |
| 2022-03-09 |
13.9564 USD |
179,658.8345 |
13.0854 USD |
13.0648 USD |
13.2319 USD |
14.0300 USD |
| 2022-03-08 |
13.0591 USD |
101,090.9529 |
12.6877 USD |
12.5983 USD |
12.8698 USD |
13.0786 USD |
| 2022-03-07 |
13.0220 USD |
185,898.0300 |
13.3169 USD |
12.4369 USD |
12.7141 USD |
12.7100 USD |
| 2022-03-06 |
13.6882 USD |
83,649.8531 |
14.0297 USD |
13.2800 USD |
13.5830 USD |
13.3023 USD |
| 2022-03-05 |
13.9029 USD |
53,464.4774 |
13.7411 USD |
13.4300 USD |
13.6364 USD |
14.0267 USD |
| 2022-03-04 |
14.1845 USD |
126,809.1520 |
14.8868 USD |
13.5688 USD |
13.7811 USD |
13.6825 USD |
| 2022-03-03 |
14.9401 USD |
102,741.4022 |
15.2886 USD |
14.4806 USD |
14.6930 USD |
14.9391 USD |
| 2022-03-02 |
15.4549 USD |
142,401.1149 |
15.3505 USD |
14.9365 USD |
15.2101 USD |
15.3000 USD |
| 2022-03-01 |
15.1745 USD |
172,278.0966 |
15.1432 USD |
14.7346 USD |
14.9716 USD |
15.3905 USD |
| 2022-02-28 |
14.2287 USD |
116,377.4720 |
13.6453 USD |
13.3267 USD |
13.6232 USD |
14.9900 USD |
| 2022-02-27 |
14.2307 USD |
112,542.4632 |
14.7279 USD |
13.4944 USD |
13.7243 USD |
13.6267 USD |
| 2022-02-26 |
14.5303 USD |
96,158.3826 |
14.3631 USD |
14.1178 USD |
14.3288 USD |
14.6042 USD |
| 2022-02-25 |
13.7541 USD |
174,026.6922 |
13.2847 USD |
13.0716 USD |
13.3373 USD |
14.3631 USD |
| 2022-02-24 |
12.3227 USD |
542,584.2148 |
13.3200 USD |
11.4201 USD |
11.8400 USD |
13.2860 USD |
| 2022-02-23 |
14.1409 USD |
137,553.0554 |
14.0098 USD |
13.3684 USD |
13.6637 USD |
13.4174 USD |
| 2022-02-22 |
13.7424 USD |
208,313.1848 |
13.5033 USD |
13.0497 USD |
13.3088 USD |
13.9662 USD |
| 2022-02-21 |
14.5679 USD |
246,955.5234 |
14.5697 USD |
13.6178 USD |
13.8600 USD |
13.6661 USD |
| 2022-02-20 |
14.7649 USD |
143,532.8714 |
15.5437 USD |
14.4141 USD |
14.6598 USD |
14.7588 USD |
| 2022-02-19 |
15.2680 USD |
79,202.7533 |
15.1997 USD |
14.8654 USD |
15.0231 USD |
15.5000 USD |
| 2022-02-18 |
15.4001 USD |
170,283.0714 |
15.5485 USD |
15.0289 USD |
15.2293 USD |
15.2061 USD |
| 2022-02-17 |
16.3208 USD |
115,487.5427 |
17.1191 USD |
15.4681 USD |
15.6968 USD |
15.6092 USD |
| 2022-02-16 |
17.0057 USD |
105,341.0600 |
17.3589 USD |
16.5257 USD |
16.7032 USD |
17.3706 USD |
| 2022-02-15 |
16.6216 USD |
94,389.1592 |
15.9100 USD |
15.8362 USD |
15.9816 USD |
17.0556 USD |
| 2022-02-14 |
15.5504 USD |
170,311.5191 |
15.6237 USD |
15.2188 USD |
15.4088 USD |
16.0245 USD |
| 2022-02-13 |
16.0033 USD |
67,795.3155 |
15.9623 USD |
15.5500 USD |
15.8000 USD |
15.8820 USD |
| 2022-02-12 |
15.9872 USD |
108,573.2770 |
16.2035 USD |
15.5718 USD |
15.9037 USD |
16.0565 USD |
| 2022-02-11 |
17.1390 USD |
111,996.4441 |
17.5100 USD |
16.0205 USD |
16.4252 USD |
16.0241 USD |
| 2022-02-10 |
18.1552 USD |
103,173.3943 |
18.6301 USD |
17.3944 USD |
17.8200 USD |
17.5511 USD |
| 2022-02-09 |
18.2685 USD |
77,611.0690 |
18.3839 USD |
17.7703 USD |
18.0500 USD |
18.6071 USD |
| 2022-02-08 |
18.5001 USD |
172,968.3331 |
18.8800 USD |
17.7636 USD |
18.0662 USD |
18.4020 USD |