Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
16.9482 USD |
109,037.8602 |
15.7400 USD |
15.5870 USD |
15.7009 USD |
16.7936 USD |
| 2023-12-07 |
15.6624 USD |
72,348.0116 |
15.2700 USD |
14.7732 USD |
14.9900 USD |
15.5946 USD |
| 2023-12-06 |
15.3550 USD |
58,906.6356 |
15.7159 USD |
15.2899 USD |
15.5416 USD |
15.2963 USD |
| 2023-12-05 |
15.7159 USD |
90,895.2069 |
15.7251 USD |
15.2210 USD |
15.3740 USD |
15.5411 USD |
| 2023-12-04 |
15.6779 USD |
48,690.0820 |
15.6863 USD |
15.2235 USD |
15.5968 USD |
15.5921 USD |
| 2023-12-03 |
15.7711 USD |
19,916.6031 |
16.0194 USD |
15.7612 USD |
15.8651 USD |
16.0805 USD |
| 2023-12-02 |
15.9908 USD |
81,731.9481 |
15.0000 USD |
14.9517 USD |
15.0988 USD |
16.0034 USD |
| 2023-12-01 |
14.9600 USD |
29,984.1251 |
14.4538 USD |
14.3703 USD |
14.4689 USD |
14.9449 USD |
| 2023-11-30 |
14.4395 USD |
12,908.0102 |
14.5463 USD |
14.3508 USD |
14.4137 USD |
14.4057 USD |
| 2023-11-29 |
14.5051 USD |
18,162.8468 |
14.5772 USD |
14.4549 USD |
14.5657 USD |
14.6069 USD |
| 2023-11-28 |
14.5772 USD |
18,755.1890 |
14.2301 USD |
13.8500 USD |
13.9976 USD |
14.5927 USD |
| 2023-11-27 |
14.2734 USD |
15,579.0525 |
14.7720 USD |
13.9500 USD |
14.0247 USD |
14.1036 USD |
| 2023-11-26 |
14.7720 USD |
34,327.2377 |
14.7359 USD |
14.3527 USD |
14.6424 USD |
14.8485 USD |
| 2023-11-25 |
14.7014 USD |
17,915.1227 |
14.5013 USD |
14.4454 USD |
14.5782 USD |
14.7093 USD |
| 2023-11-24 |
14.3087 USD |
11,960.3847 |
14.3927 USD |
14.2364 USD |
14.3884 USD |
14.4100 USD |
| 2023-11-23 |
14.3566 USD |
22,214.7888 |
14.2730 USD |
14.1254 USD |
14.2843 USD |
14.5256 USD |
| 2023-11-22 |
14.2731 USD |
31,021.5187 |
13.4072 USD |
13.2997 USD |
13.7016 USD |
14.3231 USD |
| 2023-11-21 |
13.5935 USD |
44,281.4199 |
14.5385 USD |
13.4965 USD |
13.9377 USD |
13.5870 USD |
| 2023-11-20 |
14.4260 USD |
29,934.9444 |
14.9347 USD |
14.4642 USD |
14.6622 USD |
14.4931 USD |
| 2023-11-19 |
14.9891 USD |
19,172.1805 |
13.8084 USD |
13.4255 USD |
13.5769 USD |
14.8760 USD |
| 2023-11-18 |
13.8084 USD |
29,043.8344 |
13.7018 USD |
13.2000 USD |
13.3300 USD |
13.7461 USD |
| 2023-11-17 |
13.8100 USD |
53,249.3811 |
13.9063 USD |
12.9931 USD |
13.2848 USD |
13.7000 USD |
| 2023-11-16 |
13.9063 USD |
67,659.1923 |
15.0534 USD |
13.7000 USD |
13.9770 USD |
14.0800 USD |
| 2023-11-15 |
15.1615 USD |
52,443.9216 |
13.9515 USD |
13.9455 USD |
14.1770 USD |
15.2957 USD |
| 2023-11-14 |
13.9515 USD |
60,997.9212 |
14.3905 USD |
13.5000 USD |
14.0571 USD |
14.0210 USD |
| 2023-11-13 |
14.4163 USD |
51,564.6869 |
16.0616 USD |
14.5000 USD |
14.7613 USD |
14.5753 USD |
| 2023-11-12 |
16.0751 USD |
51,806.4283 |
16.4055 USD |
15.5380 USD |
15.7512 USD |
16.1628 USD |
| 2023-11-11 |
16.5000 USD |
61,311.8693 |
15.5210 USD |
14.7701 USD |
15.0000 USD |
16.2850 USD |
| 2023-11-10 |
15.5279 USD |
80,377.4275 |
14.6037 USD |
14.1503 USD |
14.3959 USD |
15.3732 USD |
| 2023-11-09 |
14.6576 USD |
121,906.6087 |
14.9841 USD |
13.8900 USD |
14.4368 USD |
14.7344 USD |
| 2023-11-08 |
14.7648 USD |
84,831.5986 |
13.1200 USD |
12.9363 USD |
13.1023 USD |
14.9076 USD |
| 2023-11-07 |
13.0931 USD |
70,273.2233 |
12.9931 USD |
12.5000 USD |
12.9019 USD |
13.0770 USD |
| 2023-11-06 |
13.0713 USD |
60,847.3966 |
12.2039 USD |
12.1608 USD |
12.3195 USD |
13.2119 USD |
| 2023-11-05 |
12.2424 USD |
43,606.2656 |
11.5324 USD |
11.3933 USD |
11.5324 USD |
12.1449 USD |
| 2023-11-04 |
11.5324 USD |
12,468.7287 |
11.4580 USD |
11.1675 USD |
11.2883 USD |
11.5200 USD |
| 2023-11-03 |
11.4922 USD |
25,444.0874 |
11.0209 USD |
10.5355 USD |
10.8375 USD |
11.4780 USD |
| 2023-11-02 |
10.9917 USD |
34,493.5825 |
11.6225 USD |
10.8388 USD |
10.9877 USD |
10.9299 USD |