Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
19.5179 USD |
239,344.4909 |
19.5022 USD |
18.8128 USD |
19.1055 USD |
18.8128 USD |
| 2021-12-18 |
19.1971 USD |
475,642.9063 |
18.3020 USD |
17.8352 USD |
18.1908 USD |
19.5946 USD |
| 2021-12-17 |
18.4505 USD |
302,907.6034 |
18.7749 USD |
17.7679 USD |
18.3126 USD |
18.4140 USD |
| 2021-12-16 |
19.6916 USD |
168,922.3245 |
19.7438 USD |
18.8300 USD |
18.9621 USD |
18.9000 USD |
| 2021-12-15 |
18.6294 USD |
628,603.6662 |
18.4689 USD |
17.2839 USD |
17.5572 USD |
19.5211 USD |
| 2021-12-14 |
18.0822 USD |
259,933.2142 |
17.8035 USD |
17.4560 USD |
17.8706 USD |
18.3531 USD |
| 2021-12-13 |
18.4187 USD |
239,417.5740 |
20.4639 USD |
17.3283 USD |
18.0000 USD |
17.7680 USD |
| 2021-12-12 |
19.9360 USD |
105,498.6214 |
19.9284 USD |
19.2390 USD |
19.4311 USD |
20.4360 USD |
| 2021-12-11 |
19.2876 USD |
168,983.0427 |
18.5492 USD |
18.1915 USD |
19.0662 USD |
20.0608 USD |
| 2021-12-10 |
19.8156 USD |
102,921.4728 |
20.2792 USD |
18.6281 USD |
19.0400 USD |
18.6400 USD |
| 2021-12-09 |
21.4560 USD |
253,168.2253 |
22.9068 USD |
20.2966 USD |
20.8600 USD |
20.4876 USD |
| 2021-12-08 |
22.1272 USD |
881,298.8797 |
21.0968 USD |
20.8159 USD |
21.8225 USD |
22.5879 USD |
| 2021-12-07 |
20.2872 USD |
284,778.3761 |
19.8843 USD |
19.7500 USD |
19.9891 USD |
20.7955 USD |
| 2021-12-06 |
18.3666 USD |
485,852.9404 |
19.5202 USD |
17.2399 USD |
17.9060 USD |
19.7038 USD |
| 2021-12-05 |
19.5943 USD |
236,012.8021 |
20.6834 USD |
18.5454 USD |
19.2334 USD |
19.3518 USD |
| 2021-12-04 |
19.6201 USD |
718,788.0740 |
23.2900 USD |
15.6897 USD |
19.1514 USD |
20.5643 USD |
| 2021-12-03 |
24.1337 USD |
97,704.6758 |
24.5633 USD |
22.5365 USD |
23.4383 USD |
23.3739 USD |
| 2021-12-02 |
24.8466 USD |
69,615.7923 |
25.3208 USD |
24.2109 USD |
24.7524 USD |
24.6200 USD |
| 2021-12-01 |
25.9501 USD |
100,274.2114 |
25.3029 USD |
24.9839 USD |
25.3992 USD |
25.4226 USD |
| 2021-11-30 |
25.4920 USD |
161,684.8402 |
24.9966 USD |
24.1899 USD |
24.5878 USD |
25.4792 USD |
| 2021-11-29 |
24.9659 USD |
82,176.5820 |
24.8200 USD |
24.5815 USD |
24.8396 USD |
24.9726 USD |
| 2021-11-28 |
23.5210 USD |
184,900.3081 |
24.1040 USD |
22.6924 USD |
23.4810 USD |
24.6229 USD |
| 2021-11-27 |
24.4464 USD |
135,582.5526 |
23.9892 USD |
23.8042 USD |
24.2579 USD |
23.9425 USD |
| 2021-11-26 |
24.1524 USD |
343,637.6424 |
26.3758 USD |
23.0796 USD |
23.7893 USD |
24.0349 USD |
| 2021-11-25 |
26.6715 USD |
157,047.0732 |
25.6346 USD |
25.4114 USD |
26.1266 USD |
26.3522 USD |
| 2021-11-24 |
25.9705 USD |
130,864.8007 |
26.9181 USD |
25.1660 USD |
25.5884 USD |
25.5379 USD |
| 2021-11-23 |
26.8313 USD |
100,349.0370 |
26.7833 USD |
26.1980 USD |
26.6375 USD |
26.9417 USD |
| 2021-11-22 |
27.4608 USD |
88,012.3373 |
29.0356 USD |
26.3345 USD |
26.6152 USD |
26.8726 USD |
| 2021-11-21 |
28.4735 USD |
56,316.5105 |
28.3822 USD |
27.7441 USD |
27.9106 USD |
29.0286 USD |
| 2021-11-20 |
28.1549 USD |
83,517.2143 |
28.2954 USD |
27.3141 USD |
27.6131 USD |
28.2375 USD |
| 2021-11-19 |
27.6141 USD |
122,096.0464 |
26.5987 USD |
26.1191 USD |
26.5976 USD |
28.2025 USD |
| 2021-11-18 |
27.4919 USD |
150,367.4425 |
29.1773 USD |
25.8636 USD |
26.5840 USD |
26.4281 USD |
| 2021-11-17 |
28.9776 USD |
100,163.2157 |
29.1507 USD |
28.0684 USD |
28.8189 USD |
29.1991 USD |
| 2021-11-16 |
29.7651 USD |
436,733.6249 |
32.0591 USD |
28.0272 USD |
29.6444 USD |
29.2233 USD |
| 2021-11-15 |
33.3008 USD |
55,514.3410 |
33.7501 USD |
32.0515 USD |
32.3040 USD |
32.1576 USD |
| 2021-11-14 |
33.3834 USD |
72,541.5885 |
34.0641 USD |
32.4750 USD |
33.0347 USD |
33.4900 USD |
| 2021-11-13 |
33.8609 USD |
95,906.4387 |
34.3904 USD |
33.1970 USD |
33.5358 USD |
34.0641 USD |
| 2021-11-12 |
34.1499 USD |
147,759.1332 |
34.7159 USD |
33.0336 USD |
33.4645 USD |
34.4055 USD |
| 2021-11-11 |
34.9335 USD |
153,474.6083 |
34.3552 USD |
33.4190 USD |
34.3163 USD |
34.7953 USD |
| 2021-11-10 |
35.5927 USD |
402,810.8948 |
33.8265 USD |
31.8638 USD |
34.0296 USD |
34.3552 USD |
| 2021-11-09 |
34.4071 USD |
188,920.8426 |
34.5079 USD |
33.4190 USD |
34.0366 USD |
33.8963 USD |
| 2021-11-08 |
33.8859 USD |
107,403.4163 |
32.3593 USD |
32.2277 USD |
32.8148 USD |
34.5661 USD |
| 2021-11-07 |
32.1924 USD |
48,677.3392 |
32.0366 USD |
31.7445 USD |
32.0715 USD |
32.2400 USD |
| 2021-11-06 |
31.8948 USD |
72,777.1207 |
32.9160 USD |
30.7725 USD |
31.3006 USD |
32.0245 USD |
| 2021-11-05 |
32.5484 USD |
180,571.1191 |
31.0391 USD |
30.7086 USD |
31.1998 USD |
32.9130 USD |
| 2021-11-04 |
30.7943 USD |
91,879.1752 |
32.0071 USD |
30.1812 USD |
30.6941 USD |
30.9365 USD |
| 2021-11-03 |
31.6578 USD |
212,824.9541 |
32.2541 USD |
30.5985 USD |
31.2107 USD |
31.9473 USD |
| 2021-11-02 |
31.7988 USD |
102,235.9607 |
31.7060 USD |
31.0370 USD |
31.2177 USD |
32.2395 USD |
| 2021-11-01 |
30.7310 USD |
215,468.6212 |
30.0243 USD |
29.1883 USD |
29.8676 USD |
31.6126 USD |
| 2021-10-31 |
29.7129 USD |
103,251.1234 |
29.7924 USD |
28.6958 USD |
29.2933 USD |
30.0902 USD |