Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
5.7704 USD |
181,591.2703 |
5.6230 USD |
5.4696 USD |
6.0600 USD |
5.9178 USD |
| 2020-07-06 |
5.2072 USD |
158,965.3093 |
4.7915 USD |
4.7915 USD |
5.6800 USD |
5.6230 USD |
| 2020-07-05 |
4.8106 USD |
50,112.5538 |
4.8297 USD |
4.6277 USD |
4.8297 USD |
4.7915 USD |
| 2020-07-04 |
4.8122 USD |
34,376.1157 |
4.7947 USD |
4.7486 USD |
4.8800 USD |
4.8297 USD |
| 2020-07-03 |
4.7917 USD |
26,444.5973 |
4.7887 USD |
4.7487 USD |
4.8969 USD |
4.7947 USD |
| 2020-07-02 |
4.8012 USD |
3,278.3229 |
4.8136 USD |
4.7740 USD |
4.8883 USD |
4.7887 USD |
| 2020-07-01 |
4.6809 USD |
144,618.5168 |
4.5481 USD |
4.5438 USD |
4.8281 USD |
4.8136 USD |
| 2020-06-30 |
4.5932 USD |
25,305.9806 |
4.6382 USD |
4.5248 USD |
4.6491 USD |
4.5481 USD |
| 2020-06-29 |
4.6111 USD |
43,996.7203 |
4.5839 USD |
4.4277 USD |
4.6800 USD |
4.6382 USD |
| 2020-06-28 |
4.4831 USD |
46,747.5428 |
4.3822 USD |
4.3345 USD |
4.6391 USD |
4.5839 USD |
| 2020-06-27 |
4.5132 USD |
82,276.7756 |
4.6442 USD |
4.3064 USD |
4.7085 USD |
4.3822 USD |
| 2020-06-26 |
4.7187 USD |
26,616.5289 |
4.7932 USD |
4.5833 USD |
4.7932 USD |
4.6442 USD |
| 2020-06-25 |
4.6874 USD |
70,267.3232 |
4.5817 USD |
4.5664 USD |
4.8700 USD |
4.7932 USD |
| 2020-06-24 |
4.6881 USD |
227,601.9865 |
4.7945 USD |
4.4300 USD |
4.9800 USD |
4.5817 USD |
| 2020-06-23 |
4.6403 USD |
115,033.6997 |
4.4861 USD |
4.4564 USD |
4.9618 USD |
4.7945 USD |
| 2020-06-22 |
4.3943 USD |
56,100.3140 |
4.3025 USD |
4.3025 USD |
4.5300 USD |
4.4861 USD |
| 2020-06-21 |
4.2390 USD |
194,112.0744 |
4.1756 USD |
4.1500 USD |
4.3149 USD |
4.3025 USD |
| 2020-06-20 |
4.1415 USD |
40,361.6927 |
4.1075 USD |
4.0997 USD |
4.2300 USD |
4.1756 USD |
| 2020-06-19 |
4.0983 USD |
39,386.3505 |
4.0892 USD |
4.0500 USD |
4.1766 USD |
4.1075 USD |
| 2020-06-18 |
4.1341 USD |
1,441.7894 |
4.1790 USD |
4.0823 USD |
4.1790 USD |
4.0892 USD |
| 2020-06-17 |
4.0971 USD |
50,670.5306 |
4.0152 USD |
3.9653 USD |
4.2500 USD |
4.1790 USD |
| 2020-06-16 |
3.9896 USD |
17,647.0540 |
3.9640 USD |
3.9588 USD |
4.0865 USD |
4.0152 USD |
| 2020-06-15 |
3.8587 USD |
68,636.7623 |
3.7534 USD |
3.6677 USD |
3.9923 USD |
3.9640 USD |
| 2020-06-14 |
3.9185 USD |
53,505.9908 |
4.0837 USD |
3.7499 USD |
4.0900 USD |
3.7534 USD |
| 2020-06-13 |
4.0623 USD |
10,387.3429 |
4.0410 USD |
4.0100 USD |
4.1526 USD |
4.0837 USD |
| 2020-06-12 |
4.0626 USD |
98,832.8459 |
4.0843 USD |
4.0223 USD |
4.1800 USD |
4.0410 USD |
| 2020-06-11 |
4.2561 USD |
149,799.8439 |
4.4279 USD |
3.8700 USD |
4.4412 USD |
4.0843 USD |
| 2020-06-10 |
4.4170 USD |
20,816.2169 |
4.4061 USD |
4.3500 USD |
4.5000 USD |
4.4279 USD |
| 2020-06-09 |
4.4389 USD |
28,216.1765 |
4.4717 USD |
4.3832 USD |
4.5000 USD |
4.4061 USD |
| 2020-06-08 |
4.4146 USD |
26,967.1883 |
4.3576 USD |
4.3406 USD |
4.5000 USD |
4.4717 USD |
| 2020-06-07 |
4.3804 USD |
11,250.4233 |
4.4032 USD |
4.2800 USD |
4.5400 USD |
4.3576 USD |
| 2020-06-06 |
4.3710 USD |
8,944.6355 |
4.3389 USD |
4.3311 USD |
4.4032 USD |
4.4032 USD |
| 2020-06-05 |
4.3967 USD |
27,809.1073 |
4.4545 USD |
4.3145 USD |
4.5000 USD |
4.3389 USD |
| 2020-06-04 |
4.4831 USD |
44,874.5147 |
4.5117 USD |
4.3200 USD |
4.5117 USD |
4.4545 USD |
| 2020-06-03 |
4.4386 USD |
26,431.1627 |
4.3654 USD |
4.3394 USD |
4.5500 USD |
4.5117 USD |
| 2020-06-02 |
4.4265 USD |
56,334.1161 |
4.4876 USD |
4.1430 USD |
4.6100 USD |
4.3654 USD |
| 2020-06-01 |
4.4317 USD |
41,357.4518 |
4.3759 USD |
4.2909 USD |
4.5416 USD |
4.4876 USD |
| 2020-05-31 |
4.2214 USD |
26,251.7655 |
4.0668 USD |
4.0512 USD |
4.4332 USD |
4.3759 USD |
| 2020-05-30 |
4.0101 USD |
29,757.3646 |
3.9533 USD |
3.9533 USD |
4.1772 USD |
4.0668 USD |
| 2020-05-29 |
4.0088 USD |
31,346.1661 |
4.0642 USD |
3.9533 USD |
4.1000 USD |
3.9533 USD |
| 2020-05-28 |
3.9639 USD |
5,858.7124 |
3.8636 USD |
3.8636 USD |
4.1301 USD |
4.0642 USD |
| 2020-05-27 |
3.8535 USD |
16,612.7206 |
3.8435 USD |
3.8279 USD |
3.9237 USD |
3.8636 USD |
| 2020-05-26 |
3.8641 USD |
12,139.7517 |
3.8847 USD |
3.7855 USD |
3.8847 USD |
3.8435 USD |
| 2020-05-25 |
3.8565 USD |
19,435.2171 |
3.8283 USD |
3.8216 USD |
3.9092 USD |
3.8847 USD |
| 2020-05-24 |
3.9087 USD |
28,494.3996 |
3.9891 USD |
3.7814 USD |
4.0295 USD |
3.8283 USD |
| 2020-05-23 |
4.0176 USD |
14,356.6044 |
4.0461 USD |
3.9161 USD |
4.0666 USD |
3.9891 USD |
| 2020-05-22 |
3.9329 USD |
52,348.9309 |
3.8197 USD |
3.8119 USD |
4.1350 USD |
4.0461 USD |
| 2020-05-21 |
3.9598 USD |
34,813.2387 |
4.1000 USD |
3.7296 USD |
4.1245 USD |
3.8197 USD |
| 2020-05-20 |
4.0719 USD |
28,738.3982 |
4.0438 USD |
3.8850 USD |
4.1772 USD |
4.1000 USD |
| 2020-05-19 |
3.9154 USD |
25,800.7826 |
3.7870 USD |
3.7870 USD |
4.1022 USD |
4.0438 USD |