Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
25.8723 USD |
177,889.9854 |
24.9841 USD |
24.8091 USD |
25.3729 USD |
25.8291 USD |
| 2021-02-26 |
25.2287 USD |
106,798.3759 |
24.7339 USD |
23.6947 USD |
24.6413 USD |
24.6541 USD |
| 2021-02-25 |
27.0089 USD |
140,681.5951 |
28.1976 USD |
24.4370 USD |
26.1659 USD |
24.7339 USD |
| 2021-02-24 |
27.7084 USD |
195,237.8133 |
25.9602 USD |
24.5506 USD |
26.0809 USD |
28.1976 USD |
| 2021-02-23 |
25.7172 USD |
431,263.7765 |
31.4617 USD |
20.9800 USD |
24.7351 USD |
25.9602 USD |
| 2021-02-22 |
30.7369 USD |
316,239.2849 |
34.2973 USD |
25.1437 USD |
29.7891 USD |
31.4617 USD |
| 2021-02-21 |
34.2751 USD |
71,025.1487 |
34.0489 USD |
33.3000 USD |
34.0038 USD |
34.2973 USD |
| 2021-02-20 |
35.0982 USD |
180,194.5289 |
34.7328 USD |
32.4000 USD |
34.5234 USD |
34.0489 USD |
| 2021-02-19 |
33.9587 USD |
170,091.7330 |
32.3952 USD |
31.5000 USD |
31.9977 USD |
34.7328 USD |
| 2021-02-18 |
32.8001 USD |
61,440.3537 |
32.2566 USD |
31.8500 USD |
32.2881 USD |
32.3952 USD |
| 2021-02-17 |
31.5369 USD |
98,647.5058 |
32.0619 USD |
30.0145 USD |
30.5967 USD |
32.2566 USD |
| 2021-02-16 |
32.0082 USD |
181,130.0992 |
32.5856 USD |
30.8179 USD |
31.6434 USD |
32.0619 USD |
| 2021-02-15 |
31.9045 USD |
304,162.0508 |
33.2600 USD |
27.4265 USD |
31.1291 USD |
32.5856 USD |
| 2021-02-14 |
33.9703 USD |
198,975.6820 |
34.2461 USD |
32.3919 USD |
33.4843 USD |
33.2600 USD |
| 2021-02-13 |
31.6968 USD |
248,622.3332 |
30.7286 USD |
29.0899 USD |
30.0407 USD |
34.2461 USD |
| 2021-02-12 |
29.3092 USD |
193,732.0964 |
27.9193 USD |
26.7660 USD |
27.2914 USD |
30.7286 USD |
| 2021-02-11 |
27.7356 USD |
137,106.4611 |
26.8937 USD |
26.3000 USD |
26.8968 USD |
27.9193 USD |
| 2021-02-10 |
27.3417 USD |
213,249.1076 |
27.6806 USD |
25.2513 USD |
26.3637 USD |
26.8937 USD |
| 2021-02-09 |
26.2768 USD |
137,889.9113 |
25.5540 USD |
25.0000 USD |
25.2396 USD |
27.6806 USD |
| 2021-02-08 |
25.2329 USD |
108,768.4604 |
24.8047 USD |
24.0722 USD |
24.3166 USD |
25.5540 USD |
| 2021-02-07 |
24.3204 USD |
101,038.0300 |
25.0143 USD |
22.8800 USD |
24.0090 USD |
24.8047 USD |
| 2021-02-06 |
25.4817 USD |
177,232.6990 |
26.3880 USD |
24.0504 USD |
25.2409 USD |
25.0143 USD |
| 2021-02-05 |
26.1168 USD |
192,194.7775 |
24.5652 USD |
24.4919 USD |
25.1852 USD |
26.3880 USD |
| 2021-02-04 |
24.4811 USD |
225,352.2002 |
25.1201 USD |
22.8450 USD |
23.7315 USD |
24.5652 USD |
| 2021-02-03 |
24.6057 USD |
145,421.8317 |
23.7440 USD |
23.5935 USD |
23.8981 USD |
25.1201 USD |
| 2021-02-02 |
23.2448 USD |
97,400.1894 |
22.9299 USD |
22.7789 USD |
23.0789 USD |
23.7440 USD |
| 2021-02-01 |
22.3710 USD |
71,248.5794 |
22.6245 USD |
21.6907 USD |
22.0262 USD |
22.9299 USD |
| 2021-01-31 |
22.9510 USD |
89,558.2568 |
23.5913 USD |
22.1030 USD |
22.4342 USD |
22.6245 USD |
| 2021-01-30 |
23.1956 USD |
64,271.2442 |
22.7493 USD |
22.2200 USD |
22.3929 USD |
23.5913 USD |
| 2021-01-29 |
23.2751 USD |
166,873.0472 |
23.0000 USD |
22.0711 USD |
22.6525 USD |
22.7493 USD |
| 2021-01-28 |
23.1805 USD |
164,913.7494 |
21.0200 USD |
20.5623 USD |
21.3000 USD |
23.0000 USD |
| 2021-01-27 |
21.6657 USD |
231,220.3948 |
23.1672 USD |
20.2500 USD |
20.9392 USD |
21.0200 USD |
| 2021-01-26 |
22.8338 USD |
197,441.5886 |
23.4127 USD |
21.6600 USD |
22.2915 USD |
23.1672 USD |
| 2021-01-25 |
24.6277 USD |
205,073.8255 |
24.7729 USD |
22.5806 USD |
23.4232 USD |
23.4127 USD |
| 2021-01-24 |
24.3186 USD |
175,647.6673 |
24.8360 USD |
23.1946 USD |
24.0749 USD |
24.7729 USD |
| 2021-01-23 |
23.8448 USD |
278,162.0805 |
21.6540 USD |
21.1600 USD |
21.8717 USD |
24.8360 USD |
| 2021-01-22 |
20.1418 USD |
200,306.4334 |
18.4237 USD |
17.0009 USD |
18.4237 USD |
21.6540 USD |
| 2021-01-21 |
19.8068 USD |
237,066.3064 |
21.8890 USD |
18.0000 USD |
18.9840 USD |
18.4237 USD |
| 2021-01-20 |
20.4969 USD |
212,579.9724 |
20.5795 USD |
19.0800 USD |
19.8388 USD |
21.8890 USD |
| 2021-01-19 |
21.6242 USD |
204,639.6895 |
22.0711 USD |
20.4000 USD |
21.1734 USD |
20.5795 USD |
| 2021-01-18 |
22.1158 USD |
246,302.5409 |
23.3391 USD |
21.0945 USD |
21.5227 USD |
22.0711 USD |
| 2021-01-17 |
21.5457 USD |
240,628.1177 |
20.1506 USD |
19.4172 USD |
20.2150 USD |
23.3391 USD |
| 2021-01-16 |
21.6875 USD |
571,302.8586 |
20.8098 USD |
19.6158 USD |
20.6590 USD |
20.1506 USD |
| 2021-01-15 |
19.4217 USD |
662,357.3535 |
17.9500 USD |
17.5400 USD |
17.9635 USD |
20.8098 USD |
| 2021-01-14 |
16.4439 USD |
218,353.4250 |
16.0103 USD |
15.3800 USD |
15.7356 USD |
17.9500 USD |
| 2021-01-13 |
15.2134 USD |
217,865.1676 |
13.9672 USD |
13.3664 USD |
13.7927 USD |
16.0103 USD |
| 2021-01-12 |
14.5815 USD |
157,558.9295 |
14.6639 USD |
13.6500 USD |
14.0292 USD |
13.9672 USD |
| 2021-01-11 |
14.2834 USD |
584,879.9834 |
16.2793 USD |
12.5000 USD |
13.5187 USD |
14.6639 USD |
| 2021-01-10 |
17.1727 USD |
285,644.9838 |
17.6475 USD |
15.3400 USD |
16.3898 USD |
16.2793 USD |
| 2021-01-09 |
16.3865 USD |
206,391.5259 |
15.2997 USD |
15.0569 USD |
15.3113 USD |
17.6475 USD |