Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
23.4535 USD |
21,322.6269 |
23.4225 USD |
23.0000 USD |
23.1474 USD |
23.3786 USD |
| 2025-08-29 |
23.5118 USD |
53,927.1996 |
25.1880 USD |
23.1161 USD |
23.3956 USD |
23.4057 USD |
| 2025-08-28 |
25.1400 USD |
154,926.0162 |
23.7326 USD |
23.5638 USD |
23.8320 USD |
25.2179 USD |
| 2025-08-27 |
24.0392 USD |
55,232.8480 |
24.3884 USD |
23.7886 USD |
24.1767 USD |
23.9847 USD |
| 2025-08-26 |
24.4895 USD |
69,567.7968 |
23.4022 USD |
23.0000 USD |
23.2088 USD |
24.3965 USD |
| 2025-08-25 |
23.4679 USD |
86,123.4308 |
25.8069 USD |
23.1339 USD |
23.3610 USD |
23.1450 USD |
| 2025-08-24 |
25.9480 USD |
119,837.7572 |
26.2650 USD |
25.2590 USD |
25.4453 USD |
26.0974 USD |
| 2025-08-23 |
26.2313 USD |
47,290.6981 |
26.7645 USD |
25.5267 USD |
25.7440 USD |
26.1574 USD |
| 2025-08-22 |
26.9000 USD |
210,678.6841 |
24.8098 USD |
24.1176 USD |
24.6322 USD |
26.6568 USD |
| 2025-08-21 |
25.1500 USD |
131,999.7846 |
26.4079 USD |
24.7000 USD |
24.9619 USD |
25.0584 USD |
| 2025-08-20 |
26.4871 USD |
98,201.7727 |
23.5760 USD |
23.3897 USD |
23.8540 USD |
26.5838 USD |
| 2025-08-19 |
23.5175 USD |
73,115.2686 |
25.7654 USD |
23.4694 USD |
23.9732 USD |
23.8747 USD |
| 2025-08-18 |
25.7819 USD |
106,347.0072 |
25.6579 USD |
24.3119 USD |
24.7469 USD |
26.2800 USD |
| 2025-08-17 |
25.8934 USD |
122,547.6629 |
22.6452 USD |
22.3810 USD |
22.6260 USD |
25.5792 USD |
| 2025-08-16 |
22.7804 USD |
27,782.2963 |
21.7829 USD |
21.4431 USD |
21.6456 USD |
22.6160 USD |
| 2025-08-15 |
21.8766 USD |
36,615.0426 |
22.4501 USD |
21.3901 USD |
21.6445 USD |
21.9688 USD |
| 2025-08-14 |
22.5089 USD |
176,389.1634 |
23.9883 USD |
21.5233 USD |
22.3797 USD |
22.3920 USD |
| 2025-08-13 |
24.0634 USD |
95,169.8832 |
23.5929 USD |
23.2473 USD |
23.5062 USD |
23.9140 USD |
| 2025-08-12 |
23.3900 USD |
120,123.7717 |
21.1039 USD |
21.0146 USD |
21.2435 USD |
23.3417 USD |
| 2025-08-11 |
21.1724 USD |
55,397.8447 |
22.1029 USD |
20.8565 USD |
21.4000 USD |
21.1587 USD |
| 2025-08-10 |
22.0931 USD |
53,594.9788 |
21.9500 USD |
21.1756 USD |
21.4901 USD |
21.9716 USD |
| 2025-08-09 |
21.4502 USD |
103,598.8871 |
19.9262 USD |
19.7969 USD |
19.9752 USD |
21.3740 USD |
| 2025-08-08 |
19.7298 USD |
50,170.2323 |
18.4700 USD |
18.1185 USD |
18.5219 USD |
19.7117 USD |
| 2025-08-07 |
18.4717 USD |
49,124.5742 |
16.6935 USD |
16.5833 USD |
16.6501 USD |
18.4733 USD |
| 2025-08-06 |
16.7100 USD |
24,968.7776 |
16.3963 USD |
16.0590 USD |
16.1326 USD |
16.7100 USD |
| 2025-08-05 |
16.3998 USD |
20,998.4508 |
17.0646 USD |
16.0833 USD |
16.3319 USD |
16.3319 USD |
| 2025-08-04 |
17.0987 USD |
36,665.6860 |
16.3027 USD |
16.2814 USD |
16.5709 USD |
17.0880 USD |
| 2025-08-03 |
16.2821 USD |
18,518.8498 |
15.6176 USD |
15.4273 USD |
15.7803 USD |
16.3123 USD |
| 2025-08-02 |
15.7027 USD |
133,591.4720 |
16.0984 USD |
15.4178 USD |
15.6667 USD |
15.7056 USD |
| 2025-08-01 |
16.0834 USD |
55,397.5731 |
16.9265 USD |
15.6700 USD |
16.3033 USD |
15.8978 USD |
| 2025-07-31 |
16.9730 USD |
37,543.8986 |
17.7223 USD |
16.9970 USD |
17.2461 USD |
17.0055 USD |
| 2025-07-30 |
17.5280 USD |
28,665.8929 |
17.8411 USD |
16.7629 USD |
17.4234 USD |
17.4740 USD |
| 2025-07-29 |
17.7934 USD |
41,391.8662 |
18.0160 USD |
17.4969 USD |
17.7570 USD |
17.8249 USD |
| 2025-07-28 |
18.0872 USD |
38,510.6782 |
19.2566 USD |
18.0168 USD |
18.2541 USD |
18.1652 USD |
| 2025-07-27 |
19.2047 USD |
45,101.5535 |
18.4153 USD |
18.3795 USD |
18.4514 USD |
19.2370 USD |
| 2025-07-26 |
18.4938 USD |
19,547.6815 |
18.2729 USD |
18.1794 USD |
18.2665 USD |
18.3760 USD |
| 2025-07-25 |
18.2861 USD |
53,992.6982 |
17.8931 USD |
17.2861 USD |
17.5732 USD |
18.3003 USD |
| 2025-07-24 |
18.0000 USD |
40,326.6241 |
18.1920 USD |
17.1738 USD |
17.7020 USD |
18.1631 USD |
| 2025-07-23 |
18.1950 USD |
31,872.9838 |
19.6690 USD |
17.6000 USD |
18.0321 USD |
18.2070 USD |
| 2025-07-22 |
19.6690 USD |
52,444.1640 |
19.5360 USD |
18.6493 USD |
18.9881 USD |
19.4295 USD |
| 2025-07-21 |
19.4697 USD |
47,854.2306 |
19.4566 USD |
19.1147 USD |
19.4384 USD |
19.5526 USD |
| 2025-07-20 |
19.2862 USD |
39,563.4378 |
18.4158 USD |
18.3511 USD |
18.5534 USD |
19.4897 USD |
| 2025-07-19 |
18.2792 USD |
17,859.8207 |
17.8363 USD |
17.5559 USD |
17.7699 USD |
18.2507 USD |
| 2025-07-18 |
17.8363 USD |
78,494.2773 |
18.0151 USD |
17.3330 USD |
17.7691 USD |
17.6738 USD |
| 2025-07-17 |
17.2525 USD |
35,083.2673 |
16.6852 USD |
16.3379 USD |
16.5233 USD |
17.0275 USD |
| 2025-07-16 |
16.6973 USD |
49,147.4118 |
16.1032 USD |
15.8500 USD |
15.9511 USD |
16.7064 USD |
| 2025-07-15 |
15.9934 USD |
20,245.5178 |
15.7579 USD |
15.1463 USD |
15.3989 USD |
15.8451 USD |
| 2025-07-14 |
15.6854 USD |
52,516.9437 |
15.6447 USD |
15.5981 USD |
15.7377 USD |
15.7834 USD |
| 2025-07-13 |
15.6434 USD |
36,102.6107 |
15.1279 USD |
15.0757 USD |
15.1726 USD |
15.5943 USD |
| 2025-07-12 |
14.9870 USD |
19,809.8993 |
15.3066 USD |
14.7141 USD |
14.9579 USD |
15.0168 USD |