Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
14.3176 USD |
2,872.6126 |
14.1734 USD |
14.1127 USD |
14.1153 USD |
14.3291 USD |
| 2024-01-26 |
14.1317 USD |
12,646.8157 |
13.8834 USD |
13.7500 USD |
13.8807 USD |
14.1221 USD |
| 2024-01-25 |
13.8445 USD |
18,599.1556 |
14.2760 USD |
13.5000 USD |
13.6669 USD |
13.8594 USD |
| 2024-01-24 |
14.1900 USD |
21,693.1132 |
14.3300 USD |
13.9154 USD |
14.0074 USD |
14.1413 USD |
| 2024-01-23 |
14.3300 USD |
29,931.8296 |
14.6078 USD |
13.7100 USD |
13.9503 USD |
14.2000 USD |
| 2024-01-22 |
14.6205 USD |
18,613.0309 |
15.3866 USD |
14.5796 USD |
14.7536 USD |
14.6065 USD |
| 2024-01-21 |
15.4278 USD |
7,498.5043 |
15.7883 USD |
15.3898 USD |
15.5159 USD |
15.5104 USD |
| 2024-01-20 |
15.7861 USD |
20,891.4223 |
16.0000 USD |
15.7300 USD |
15.8129 USD |
15.8774 USD |
| 2024-01-19 |
16.0000 USD |
32,190.9163 |
14.6473 USD |
14.5139 USD |
14.6089 USD |
15.7027 USD |
| 2024-01-18 |
14.6652 USD |
24,272.5203 |
15.8059 USD |
14.3308 USD |
14.4900 USD |
14.6200 USD |
| 2024-01-17 |
15.8059 USD |
20,993.7011 |
15.2428 USD |
15.0253 USD |
15.4000 USD |
15.6872 USD |
| 2024-01-16 |
15.2834 USD |
17,957.2686 |
15.1541 USD |
14.8485 USD |
15.0352 USD |
15.2824 USD |
| 2024-01-15 |
15.2220 USD |
20,780.4890 |
14.7785 USD |
14.7785 USD |
14.9920 USD |
15.2012 USD |
| 2024-01-14 |
14.8922 USD |
17,341.9682 |
14.4000 USD |
14.3050 USD |
14.3706 USD |
15.1083 USD |
| 2024-01-13 |
14.4485 USD |
9,683.3242 |
14.1809 USD |
13.8935 USD |
14.0928 USD |
14.3926 USD |
| 2024-01-12 |
14.0842 USD |
27,407.4983 |
15.0132 USD |
13.8000 USD |
14.1809 USD |
13.9900 USD |
| 2024-01-11 |
14.9310 USD |
27,527.0766 |
15.0852 USD |
14.6540 USD |
14.8440 USD |
14.8901 USD |
| 2024-01-10 |
15.0852 USD |
31,255.2136 |
13.6996 USD |
13.5000 USD |
13.6995 USD |
15.0625 USD |
| 2024-01-09 |
13.6342 USD |
28,607.2267 |
14.2000 USD |
13.3010 USD |
13.5798 USD |
13.5746 USD |
| 2024-01-08 |
14.2000 USD |
45,596.8146 |
13.0961 USD |
12.6349 USD |
12.9434 USD |
14.2026 USD |
| 2024-01-07 |
13.0756 USD |
13,321.4693 |
13.4079 USD |
13.0441 USD |
13.4454 USD |
13.1064 USD |
| 2024-01-06 |
13.3812 USD |
15,803.3402 |
14.1578 USD |
13.2493 USD |
13.4203 USD |
13.3812 USD |
| 2024-01-05 |
14.1228 USD |
20,415.0525 |
14.6062 USD |
13.9000 USD |
13.9928 USD |
13.9773 USD |
| 2024-01-04 |
14.6598 USD |
32,647.9069 |
14.1763 USD |
14.0347 USD |
14.2562 USD |
14.6190 USD |
| 2024-01-03 |
14.1900 USD |
60,246.4770 |
15.1550 USD |
13.4500 USD |
14.0643 USD |
14.2011 USD |
| 2024-01-02 |
15.1600 USD |
45,361.9218 |
15.5525 USD |
14.6909 USD |
15.1363 USD |
15.1763 USD |
| 2024-01-01 |
15.5704 USD |
80,612.1952 |
14.9660 USD |
14.9054 USD |
15.0385 USD |
15.5327 USD |
| 2023-12-31 |
14.9914 USD |
15,463.9998 |
15.2324 USD |
15.0000 USD |
15.0773 USD |
15.0000 USD |
| 2023-12-30 |
15.2008 USD |
16,163.4532 |
15.5400 USD |
15.1186 USD |
15.2049 USD |
15.2008 USD |
| 2023-12-29 |
15.3858 USD |
43,812.6194 |
16.0959 USD |
15.3000 USD |
15.4555 USD |
15.4112 USD |
| 2023-12-28 |
16.0959 USD |
65,304.2531 |
16.6863 USD |
15.9712 USD |
16.1335 USD |
16.0932 USD |
| 2023-12-27 |
16.6820 USD |
44,762.9381 |
15.0683 USD |
14.7190 USD |
14.8669 USD |
16.5343 USD |
| 2023-12-26 |
15.0856 USD |
41,700.8915 |
15.6635 USD |
14.6924 USD |
14.8445 USD |
15.0882 USD |
| 2023-12-25 |
15.6932 USD |
13,787.1126 |
15.2605 USD |
15.1461 USD |
15.3177 USD |
15.6969 USD |
| 2023-12-24 |
15.2862 USD |
40,402.7470 |
15.6532 USD |
15.0960 USD |
15.4847 USD |
15.3213 USD |
| 2023-12-23 |
15.6359 USD |
18,044.7286 |
15.4021 USD |
14.9500 USD |
15.0354 USD |
15.6161 USD |
| 2023-12-22 |
15.4432 USD |
27,061.1896 |
15.1800 USD |
15.1166 USD |
15.2294 USD |
15.3280 USD |
| 2023-12-21 |
15.1198 USD |
56,434.5155 |
14.2338 USD |
14.1846 USD |
14.3302 USD |
15.1198 USD |
| 2023-12-20 |
14.2262 USD |
59,085.5419 |
14.0903 USD |
13.9349 USD |
14.1155 USD |
14.1717 USD |
| 2023-12-19 |
14.0415 USD |
24,177.2961 |
14.6300 USD |
13.9329 USD |
14.1229 USD |
14.0609 USD |
| 2023-12-18 |
14.6300 USD |
33,848.4489 |
14.0127 USD |
13.6561 USD |
13.8495 USD |
14.5857 USD |
| 2023-12-17 |
14.0604 USD |
12,251.4253 |
14.3222 USD |
14.0210 USD |
14.1565 USD |
14.1118 USD |
| 2023-12-16 |
14.2840 USD |
37,316.2994 |
14.3167 USD |
14.1522 USD |
14.3480 USD |
14.3100 USD |
| 2023-12-15 |
14.3780 USD |
33,096.0931 |
15.3936 USD |
14.5000 USD |
14.6976 USD |
14.5000 USD |
| 2023-12-14 |
15.3990 USD |
40,206.1884 |
14.7757 USD |
14.3600 USD |
14.7930 USD |
15.4612 USD |
| 2023-12-13 |
14.8010 USD |
34,542.2232 |
14.5226 USD |
13.8801 USD |
14.1559 USD |
14.8023 USD |
| 2023-12-12 |
14.4799 USD |
26,471.1521 |
14.7654 USD |
14.1886 USD |
14.3447 USD |
14.2894 USD |
| 2023-12-11 |
14.7824 USD |
135,065.1528 |
16.3355 USD |
14.0200 USD |
14.5580 USD |
14.8028 USD |
| 2023-12-10 |
16.3355 USD |
25,501.5241 |
16.2302 USD |
15.8081 USD |
15.9637 USD |
16.3800 USD |
| 2023-12-09 |
16.2302 USD |
40,916.8732 |
16.9850 USD |
16.3563 USD |
16.5591 USD |
16.4216 USD |