Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
15.5388 USD |
178,930.2277 |
15.2979 USD |
14.9780 USD |
15.2527 USD |
15.8978 USD |
| 2021-07-21 |
14.9589 USD |
322,512.6085 |
13.7544 USD |
13.4652 USD |
13.6530 USD |
15.2543 USD |
| 2021-07-20 |
13.7871 USD |
275,283.4891 |
14.5050 USD |
13.4000 USD |
13.6502 USD |
13.7914 USD |
| 2021-07-19 |
15.0597 USD |
395,363.0726 |
15.5062 USD |
14.4379 USD |
14.6428 USD |
14.6277 USD |
| 2021-07-18 |
15.6667 USD |
116,262.2824 |
15.3578 USD |
15.1893 USD |
15.3327 USD |
15.4725 USD |
| 2021-07-17 |
15.3641 USD |
161,663.8940 |
15.2436 USD |
15.0414 USD |
15.2116 USD |
15.3756 USD |
| 2021-07-16 |
15.6515 USD |
193,325.7050 |
15.7440 USD |
15.1400 USD |
15.2852 USD |
15.2096 USD |
| 2021-07-15 |
15.9817 USD |
171,834.1542 |
16.9437 USD |
15.5295 USD |
15.7768 USD |
15.7994 USD |
| 2021-07-14 |
16.6438 USD |
73,518.8735 |
16.8746 USD |
16.0332 USD |
16.3266 USD |
16.9558 USD |
| 2021-07-13 |
17.1500 USD |
71,140.2760 |
17.5438 USD |
16.6800 USD |
16.8705 USD |
16.8705 USD |
| 2021-07-12 |
17.8623 USD |
115,173.9327 |
18.3391 USD |
17.1374 USD |
17.4125 USD |
17.5347 USD |
| 2021-07-11 |
18.2912 USD |
37,975.8092 |
18.1880 USD |
17.8917 USD |
18.0160 USD |
18.3719 USD |
| 2021-07-10 |
18.1892 USD |
78,358.1267 |
18.6192 USD |
17.7500 USD |
17.9351 USD |
18.2799 USD |
| 2021-07-09 |
18.2078 USD |
90,262.9801 |
18.3770 USD |
17.6440 USD |
17.8586 USD |
18.7309 USD |
| 2021-07-08 |
18.8592 USD |
90,930.9298 |
19.7300 USD |
18.1451 USD |
18.4764 USD |
18.4627 USD |
| 2021-07-07 |
20.5599 USD |
166,831.2128 |
20.0641 USD |
19.6397 USD |
20.0886 USD |
19.7767 USD |
| 2021-07-06 |
19.6432 USD |
189,397.4742 |
18.3541 USD |
18.3493 USD |
18.7589 USD |
19.9750 USD |
| 2021-07-05 |
18.5220 USD |
76,412.8555 |
19.2735 USD |
17.7990 USD |
18.1569 USD |
18.4087 USD |
| 2021-07-04 |
18.9384 USD |
48,199.4716 |
18.5434 USD |
18.0265 USD |
18.2599 USD |
19.3636 USD |
| 2021-07-03 |
18.5061 USD |
69,795.4964 |
18.3725 USD |
17.9019 USD |
18.0177 USD |
18.4922 USD |
| 2021-07-02 |
17.9216 USD |
89,043.6581 |
18.2112 USD |
17.2738 USD |
17.5075 USD |
18.2577 USD |
| 2021-07-01 |
18.2127 USD |
110,333.0927 |
19.5300 USD |
17.6050 USD |
17.9815 USD |
18.4300 USD |
| 2021-06-30 |
18.9643 USD |
142,440.6338 |
19.4438 USD |
18.1604 USD |
18.5636 USD |
19.3873 USD |
| 2021-06-29 |
19.9086 USD |
200,707.4957 |
18.8260 USD |
18.7781 USD |
19.1501 USD |
19.5316 USD |
| 2021-06-28 |
18.6407 USD |
85,634.8695 |
18.3091 USD |
17.9202 USD |
18.2111 USD |
18.7558 USD |
| 2021-06-27 |
17.1771 USD |
125,156.7863 |
16.9427 USD |
16.6032 USD |
16.8130 USD |
18.0826 USD |
| 2021-06-26 |
16.5767 USD |
208,999.6499 |
16.8908 USD |
15.9468 USD |
16.3990 USD |
16.5748 USD |
| 2021-06-25 |
17.6538 USD |
169,036.9802 |
18.9377 USD |
16.8308 USD |
17.2545 USD |
17.2359 USD |
| 2021-06-24 |
18.3618 USD |
139,718.7475 |
18.3914 USD |
17.3629 USD |
17.6756 USD |
18.8576 USD |
| 2021-06-23 |
18.0464 USD |
332,954.2092 |
16.8374 USD |
16.1846 USD |
17.6345 USD |
18.3478 USD |
| 2021-06-22 |
16.6825 USD |
845,492.0437 |
17.3827 USD |
15.0000 USD |
16.1067 USD |
16.6515 USD |
| 2021-06-21 |
18.7880 USD |
668,868.8231 |
21.6374 USD |
17.0141 USD |
17.8888 USD |
17.3655 USD |
| 2021-06-20 |
20.2003 USD |
188,380.0241 |
20.2820 USD |
19.0737 USD |
19.6297 USD |
21.7272 USD |
| 2021-06-19 |
21.2087 USD |
122,728.5262 |
21.2053 USD |
20.4400 USD |
20.7093 USD |
20.6988 USD |
| 2021-06-18 |
21.7173 USD |
185,788.6932 |
23.3888 USD |
20.5500 USD |
20.9664 USD |
21.3508 USD |
| 2021-06-17 |
23.4525 USD |
108,325.7372 |
23.0533 USD |
22.8196 USD |
23.0853 USD |
23.3548 USD |
| 2021-06-16 |
23.7648 USD |
185,248.0966 |
24.5000 USD |
22.9623 USD |
23.3223 USD |
23.0219 USD |
| 2021-06-15 |
25.4257 USD |
245,391.4220 |
24.9805 USD |
24.4200 USD |
24.7875 USD |
24.8754 USD |
| 2021-06-14 |
24.0554 USD |
247,708.6506 |
23.3542 USD |
22.8542 USD |
23.1488 USD |
24.9962 USD |
| 2021-06-13 |
21.8955 USD |
223,384.7305 |
21.6800 USD |
20.4500 USD |
20.8010 USD |
23.3280 USD |
| 2021-06-12 |
21.0094 USD |
191,447.8687 |
21.4677 USD |
20.0309 USD |
20.4236 USD |
21.6349 USD |
| 2021-06-11 |
22.2923 USD |
207,487.1260 |
23.0614 USD |
21.0319 USD |
21.4083 USD |
21.2634 USD |
| 2021-06-10 |
24.0665 USD |
177,481.9539 |
25.6027 USD |
22.7618 USD |
23.3154 USD |
23.1276 USD |
| 2021-06-09 |
24.3206 USD |
248,482.4073 |
24.1492 USD |
22.4823 USD |
23.0678 USD |
25.4902 USD |
| 2021-06-08 |
23.5114 USD |
560,514.9807 |
24.5988 USD |
21.3897 USD |
22.5683 USD |
24.1576 USD |
| 2021-06-07 |
26.4047 USD |
180,455.1653 |
27.5195 USD |
24.3771 USD |
25.1268 USD |
25.0139 USD |
| 2021-06-06 |
27.3176 USD |
75,341.8494 |
27.1540 USD |
26.8138 USD |
27.1521 USD |
27.3714 USD |
| 2021-06-05 |
28.1122 USD |
247,432.3468 |
28.8739 USD |
26.0347 USD |
26.7500 USD |
27.2050 USD |
| 2021-06-04 |
29.0336 USD |
358,382.8460 |
32.1373 USD |
27.1891 USD |
28.4447 USD |
28.8419 USD |
| 2021-06-03 |
31.7486 USD |
156,997.2290 |
30.6714 USD |
30.0148 USD |
30.5795 USD |
32.2471 USD |