Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
14.7786 USD |
125,499.2459 |
15.1030 USD |
13.4435 USD |
13.7753 USD |
14.6793 USD |
| 2025-02-27 |
15.5622 USD |
10,710.7301 |
15.2412 USD |
15.0674 USD |
15.2922 USD |
15.5646 USD |
| 2025-02-26 |
15.2551 USD |
61,581.3645 |
15.2970 USD |
14.6646 USD |
14.9690 USD |
15.4085 USD |
| 2025-02-25 |
15.3052 USD |
65,838.5278 |
15.2280 USD |
14.0673 USD |
14.7600 USD |
15.3850 USD |
| 2025-02-24 |
15.2680 USD |
48,133.7873 |
17.5776 USD |
15.0000 USD |
15.9608 USD |
15.0080 USD |
| 2025-02-23 |
17.5776 USD |
6,735.5629 |
17.8047 USD |
17.4389 USD |
17.5370 USD |
17.5460 USD |
| 2025-02-22 |
17.7941 USD |
6,410.5433 |
17.4134 USD |
17.3056 USD |
17.5206 USD |
17.7800 USD |
| 2025-02-21 |
17.4134 USD |
41,072.2574 |
18.3380 USD |
17.1240 USD |
17.3727 USD |
17.4249 USD |
| 2025-02-20 |
18.3380 USD |
22,539.3795 |
18.0030 USD |
17.8340 USD |
18.0438 USD |
18.2243 USD |
| 2025-02-19 |
17.9780 USD |
19,871.5155 |
17.8849 USD |
17.4389 USD |
17.6797 USD |
17.9720 USD |
| 2025-02-18 |
17.7005 USD |
50,515.8456 |
19.1010 USD |
17.3000 USD |
17.5603 USD |
17.6189 USD |
| 2025-02-17 |
19.0611 USD |
34,441.2545 |
18.6520 USD |
18.3710 USD |
18.7598 USD |
19.0611 USD |
| 2025-02-16 |
18.7997 USD |
8,958.8006 |
19.0281 USD |
18.5766 USD |
18.8515 USD |
18.9150 USD |
| 2025-02-15 |
18.9444 USD |
25,600.0364 |
19.4208 USD |
18.7623 USD |
18.9010 USD |
18.8845 USD |
| 2025-02-14 |
19.4025 USD |
30,070.2075 |
18.5611 USD |
18.4520 USD |
18.6040 USD |
19.1476 USD |
| 2025-02-13 |
18.5469 USD |
24,430.7671 |
19.2039 USD |
18.2000 USD |
18.4739 USD |
18.4490 USD |
| 2025-02-12 |
19.0999 USD |
65,870.9793 |
18.6553 USD |
17.5100 USD |
18.1660 USD |
19.2040 USD |
| 2025-02-11 |
18.6180 USD |
25,880.4024 |
18.7970 USD |
18.2270 USD |
18.4835 USD |
18.5500 USD |
| 2025-02-10 |
18.7452 USD |
17,254.9182 |
18.3061 USD |
17.7034 USD |
17.8751 USD |
18.7706 USD |
| 2025-02-09 |
17.9883 USD |
12,476.6274 |
18.4701 USD |
17.4712 USD |
18.2324 USD |
18.0394 USD |
| 2025-02-08 |
18.4787 USD |
17,289.5675 |
18.4012 USD |
17.8993 USD |
18.0000 USD |
18.2991 USD |
| 2025-02-07 |
18.2554 USD |
46,998.6006 |
18.5860 USD |
17.8217 USD |
18.0296 USD |
18.0296 USD |
| 2025-02-06 |
18.7195 USD |
37,498.4719 |
19.2378 USD |
18.4457 USD |
18.7582 USD |
18.8383 USD |
| 2025-02-05 |
19.2083 USD |
40,050.1366 |
20.0448 USD |
18.9916 USD |
19.4000 USD |
19.0892 USD |
| 2025-02-04 |
20.0854 USD |
51,126.8483 |
21.7000 USD |
19.3550 USD |
19.8324 USD |
19.6946 USD |
| 2025-02-03 |
21.8181 USD |
121,729.6656 |
20.4683 USD |
16.8000 USD |
18.2073 USD |
21.8275 USD |
| 2025-02-02 |
19.9387 USD |
46,283.4374 |
23.0861 USD |
19.3996 USD |
20.7262 USD |
20.3163 USD |
| 2025-02-01 |
23.1363 USD |
23,032.0963 |
25.1184 USD |
23.0364 USD |
23.3020 USD |
23.0652 USD |
| 2025-01-31 |
24.9779 USD |
29,111.2343 |
24.4357 USD |
24.1742 USD |
24.3907 USD |
24.9814 USD |
| 2025-01-30 |
24.6580 USD |
40,302.9988 |
23.5969 USD |
23.4056 USD |
23.8412 USD |
24.5200 USD |
| 2025-01-29 |
23.8351 USD |
33,285.2472 |
22.6440 USD |
22.3372 USD |
22.8460 USD |
23.7358 USD |
| 2025-01-28 |
22.4595 USD |
34,846.3135 |
24.1923 USD |
22.5194 USD |
22.8366 USD |
22.7500 USD |
| 2025-01-27 |
24.0994 USD |
63,018.0727 |
24.9085 USD |
22.2098 USD |
22.6405 USD |
24.1330 USD |
| 2025-01-26 |
25.8728 USD |
13,821.6099 |
24.9200 USD |
24.8701 USD |
25.1663 USD |
26.1568 USD |
| 2025-01-25 |
25.2066 USD |
26,080.8391 |
25.2202 USD |
24.7233 USD |
24.8950 USD |
25.1533 USD |
| 2025-01-24 |
25.2437 USD |
28,799.7271 |
25.6294 USD |
24.8790 USD |
25.3989 USD |
25.2763 USD |
| 2025-01-23 |
25.7020 USD |
71,016.0593 |
25.2859 USD |
24.0336 USD |
24.2780 USD |
25.7928 USD |
| 2025-01-22 |
25.4221 USD |
24,880.8219 |
26.6640 USD |
25.2144 USD |
25.4908 USD |
25.4655 USD |
| 2025-01-21 |
26.5140 USD |
78,253.6604 |
25.0848 USD |
23.6828 USD |
24.2095 USD |
26.6947 USD |
| 2025-01-20 |
25.6062 USD |
65,251.6521 |
24.3673 USD |
23.3204 USD |
24.0525 USD |
25.2520 USD |
| 2025-01-19 |
23.8748 USD |
62,380.7726 |
24.1277 USD |
22.2000 USD |
22.8505 USD |
24.7013 USD |
| 2025-01-18 |
23.8402 USD |
39,029.6039 |
25.0840 USD |
23.3541 USD |
23.7842 USD |
23.5824 USD |
| 2025-01-17 |
25.1566 USD |
31,187.6826 |
23.0194 USD |
23.0194 USD |
23.6097 USD |
24.7868 USD |
| 2025-01-16 |
23.0173 USD |
37,908.5194 |
22.1500 USD |
21.3227 USD |
21.7576 USD |
23.2700 USD |
| 2025-01-15 |
21.7652 USD |
33,614.2913 |
20.2692 USD |
20.0896 USD |
20.3366 USD |
21.6595 USD |
| 2025-01-14 |
20.2692 USD |
23,947.6840 |
19.3598 USD |
19.2749 USD |
19.4296 USD |
20.4400 USD |
| 2025-01-13 |
19.4398 USD |
44,246.5359 |
19.8608 USD |
17.8716 USD |
18.3538 USD |
19.4909 USD |
| 2025-01-12 |
19.6906 USD |
9,583.8243 |
20.1858 USD |
19.8040 USD |
19.9075 USD |
19.8113 USD |
| 2025-01-11 |
20.1858 USD |
7,157.6580 |
20.2700 USD |
19.8264 USD |
19.9652 USD |
20.1973 USD |
| 2025-01-10 |
20.3513 USD |
23,839.5624 |
19.6542 USD |
19.5703 USD |
19.7978 USD |
20.3391 USD |