Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-07 |
12.6317 USD |
88,375.5587 |
12.5634 USD |
11.2171 USD |
12.9438 USD |
12.7000 USD |
| 2020-09-06 |
11.5676 USD |
110,235.0117 |
10.5717 USD |
9.7980 USD |
13.1698 USD |
12.5634 USD |
| 2020-09-05 |
11.5712 USD |
213,756.1841 |
12.5706 USD |
9.0015 USD |
12.7677 USD |
10.5717 USD |
| 2020-09-04 |
12.2295 USD |
104,989.0034 |
11.8884 USD |
11.0151 USD |
13.0000 USD |
12.5706 USD |
| 2020-09-03 |
13.2201 USD |
189,489.9891 |
14.5518 USD |
10.9500 USD |
14.6761 USD |
11.8884 USD |
| 2020-09-02 |
15.2428 USD |
90,414.4234 |
15.9339 USD |
14.1200 USD |
16.1218 USD |
14.5518 USD |
| 2020-09-01 |
15.8598 USD |
68,726.0490 |
15.7858 USD |
15.6142 USD |
16.4644 USD |
15.9339 USD |
| 2020-08-31 |
16.2526 USD |
100,796.8270 |
16.7194 USD |
15.0829 USD |
16.9614 USD |
15.7858 USD |
| 2020-08-30 |
16.9322 USD |
55,016.7308 |
17.1449 USD |
16.4327 USD |
17.7500 USD |
16.7194 USD |
| 2020-08-29 |
16.2757 USD |
109,906.0031 |
15.4066 USD |
15.2989 USD |
17.5000 USD |
17.1449 USD |
| 2020-08-28 |
15.0462 USD |
68,532.4617 |
14.6859 USD |
14.6247 USD |
15.5051 USD |
15.4066 USD |
| 2020-08-27 |
14.9263 USD |
6,840.7615 |
15.1667 USD |
14.4545 USD |
15.1667 USD |
14.6859 USD |
| 2020-08-26 |
14.9216 USD |
77,590.1847 |
14.6765 USD |
14.1281 USD |
15.6166 USD |
15.1667 USD |
| 2020-08-25 |
14.7970 USD |
102,292.6190 |
14.9175 USD |
13.5011 USD |
15.3083 USD |
14.6765 USD |
| 2020-08-24 |
15.0337 USD |
42,116.5235 |
15.1500 USD |
14.8000 USD |
15.9400 USD |
14.9175 USD |
| 2020-08-23 |
15.2325 USD |
51,580.6851 |
15.3150 USD |
14.6200 USD |
15.6666 USD |
15.1500 USD |
| 2020-08-22 |
14.7679 USD |
224,785.2335 |
14.2208 USD |
13.8493 USD |
16.3878 USD |
15.3150 USD |
| 2020-08-21 |
14.8557 USD |
293,200.4695 |
15.4906 USD |
12.9200 USD |
15.7000 USD |
14.2208 USD |
| 2020-08-20 |
15.8803 USD |
39,192.4065 |
16.2700 USD |
14.8000 USD |
16.2700 USD |
15.4906 USD |
| 2020-08-19 |
15.8708 USD |
143,462.1259 |
15.4716 USD |
14.9100 USD |
17.3285 USD |
16.2700 USD |
| 2020-08-18 |
16.3208 USD |
407,584.5130 |
17.1699 USD |
14.6000 USD |
17.5652 USD |
15.4716 USD |
| 2020-08-17 |
18.1709 USD |
188,738.2018 |
19.1719 USD |
15.5100 USD |
19.7500 USD |
17.1699 USD |
| 2020-08-16 |
19.0560 USD |
116,461.5479 |
18.9402 USD |
18.5000 USD |
19.9900 USD |
19.1719 USD |
| 2020-08-15 |
17.8447 USD |
172,911.3267 |
16.7492 USD |
16.6430 USD |
19.8000 USD |
18.9402 USD |
| 2020-08-14 |
16.9604 USD |
208,899.8353 |
17.1717 USD |
16.3500 USD |
17.6997 USD |
16.7492 USD |
| 2020-08-13 |
16.9404 USD |
319,486.6060 |
16.7091 USD |
16.1000 USD |
18.4000 USD |
17.1717 USD |
| 2020-08-12 |
14.8181 USD |
360,913.5380 |
12.9270 USD |
12.7836 USD |
16.9500 USD |
16.7091 USD |
| 2020-08-11 |
13.0135 USD |
191,477.5634 |
13.1000 USD |
12.1500 USD |
13.4113 USD |
12.9270 USD |
| 2020-08-10 |
13.1704 USD |
114,637.3098 |
13.2407 USD |
12.7298 USD |
14.0245 USD |
13.1000 USD |
| 2020-08-09 |
13.0104 USD |
300,016.0603 |
12.7800 USD |
12.4967 USD |
14.6000 USD |
13.2407 USD |
| 2020-08-08 |
11.5900 USD |
341,405.5661 |
10.4000 USD |
10.2450 USD |
13.8000 USD |
12.7800 USD |
| 2020-08-07 |
10.1799 USD |
110,931.3020 |
9.9599 USD |
9.0700 USD |
10.4254 USD |
10.4000 USD |
| 2020-08-06 |
9.8834 USD |
180,696.0599 |
9.8068 USD |
9.5400 USD |
10.3471 USD |
9.9599 USD |
| 2020-08-05 |
9.7757 USD |
200,280.2686 |
9.7446 USD |
9.3350 USD |
9.9500 USD |
9.8068 USD |
| 2020-08-04 |
9.4963 USD |
252,422.5138 |
9.2480 USD |
9.1515 USD |
9.9650 USD |
9.7446 USD |
| 2020-08-03 |
8.7959 USD |
174,205.7488 |
8.3438 USD |
8.3438 USD |
9.4366 USD |
9.2480 USD |
| 2020-08-02 |
8.3893 USD |
204,935.6920 |
8.4347 USD |
6.9700 USD |
8.7678 USD |
8.3438 USD |
| 2020-08-01 |
8.1089 USD |
147,126.5761 |
7.7832 USD |
7.5800 USD |
8.5000 USD |
8.4347 USD |
| 2020-07-31 |
7.7486 USD |
119,533.8267 |
7.7141 USD |
7.4884 USD |
7.8900 USD |
7.7832 USD |
| 2020-07-30 |
7.4715 USD |
29,487.7564 |
7.2288 USD |
7.2288 USD |
7.8220 USD |
7.7141 USD |
| 2020-07-29 |
7.2656 USD |
81,457.8481 |
7.3025 USD |
7.0200 USD |
7.3526 USD |
7.2288 USD |
| 2020-07-28 |
7.1971 USD |
90,833.0206 |
7.0918 USD |
7.0000 USD |
7.5000 USD |
7.3025 USD |
| 2020-07-27 |
7.1686 USD |
341,133.6653 |
7.2453 USD |
6.5323 USD |
7.3431 USD |
7.0918 USD |
| 2020-07-26 |
7.4722 USD |
141,678.2322 |
7.6991 USD |
7.1000 USD |
7.9500 USD |
7.2453 USD |
| 2020-07-25 |
7.6791 USD |
100,436.2553 |
7.6592 USD |
7.5335 USD |
7.8300 USD |
7.6991 USD |
| 2020-07-24 |
7.7140 USD |
83,178.6332 |
7.7688 USD |
7.4200 USD |
7.8286 USD |
7.6592 USD |
| 2020-07-23 |
7.7438 USD |
128,571.6178 |
7.7189 USD |
7.6677 USD |
8.0830 USD |
7.7688 USD |
| 2020-07-22 |
7.4541 USD |
124,051.1904 |
7.1893 USD |
7.1200 USD |
7.8800 USD |
7.7189 USD |
| 2020-07-21 |
7.2695 USD |
126,453.3996 |
7.3496 USD |
7.0000 USD |
7.6800 USD |
7.1893 USD |
| 2020-07-20 |
7.7148 USD |
493,448.5785 |
8.0800 USD |
7.1500 USD |
8.1592 USD |
7.3496 USD |