Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
25.4221 USD |
24,880.8219 |
26.6640 USD |
25.2144 USD |
25.4908 USD |
25.4655 USD |
| 2025-01-21 |
26.5140 USD |
78,253.6604 |
25.0848 USD |
23.6828 USD |
24.2095 USD |
26.6947 USD |
| 2025-01-20 |
25.6062 USD |
65,251.6521 |
24.3673 USD |
23.3204 USD |
24.0525 USD |
25.2520 USD |
| 2025-01-19 |
23.8748 USD |
62,380.7726 |
24.1277 USD |
22.2000 USD |
22.8505 USD |
24.7013 USD |
| 2025-01-18 |
23.8402 USD |
39,029.6039 |
25.0840 USD |
23.3541 USD |
23.7842 USD |
23.5824 USD |
| 2025-01-17 |
25.1566 USD |
31,187.6826 |
23.0194 USD |
23.0194 USD |
23.6097 USD |
24.7868 USD |
| 2025-01-16 |
23.0173 USD |
37,908.5194 |
22.1500 USD |
21.3227 USD |
21.7576 USD |
23.2700 USD |
| 2025-01-15 |
21.7652 USD |
33,614.2913 |
20.2692 USD |
20.0896 USD |
20.3366 USD |
21.6595 USD |
| 2025-01-14 |
20.2692 USD |
23,947.6840 |
19.3598 USD |
19.2749 USD |
19.4296 USD |
20.4400 USD |
| 2025-01-13 |
19.4398 USD |
44,246.5359 |
19.8608 USD |
17.8716 USD |
18.3538 USD |
19.4909 USD |
| 2025-01-12 |
19.6906 USD |
9,583.8243 |
20.1858 USD |
19.8040 USD |
19.9075 USD |
19.8113 USD |
| 2025-01-11 |
20.1858 USD |
7,157.6580 |
20.2700 USD |
19.8264 USD |
19.9652 USD |
20.1973 USD |
| 2025-01-10 |
20.3513 USD |
23,839.5624 |
19.6542 USD |
19.5703 USD |
19.7978 USD |
20.3391 USD |
| 2025-01-09 |
19.6931 USD |
39,752.0839 |
20.5004 USD |
19.1479 USD |
19.5261 USD |
19.7587 USD |
| 2025-01-08 |
20.5378 USD |
47,031.8544 |
21.3798 USD |
19.6106 USD |
20.2768 USD |
20.6359 USD |
| 2025-01-07 |
21.4231 USD |
43,663.5410 |
23.8359 USD |
21.2276 USD |
21.5258 USD |
21.2571 USD |
| 2025-01-06 |
23.7784 USD |
49,304.0381 |
23.5052 USD |
22.9769 USD |
23.4606 USD |
23.7747 USD |
| 2025-01-05 |
23.4985 USD |
26,136.4157 |
23.5734 USD |
22.8327 USD |
23.1264 USD |
23.4862 USD |
| 2025-01-04 |
23.6780 USD |
9,592.8042 |
23.4580 USD |
22.9000 USD |
23.0305 USD |
23.7668 USD |
| 2025-01-03 |
23.3828 USD |
31,302.5549 |
22.0101 USD |
21.6050 USD |
21.8094 USD |
23.3985 USD |
| 2025-01-02 |
21.9807 USD |
35,288.4633 |
21.7085 USD |
21.6979 USD |
21.9414 USD |
21.9662 USD |
| 2025-01-01 |
21.4753 USD |
39,546.8115 |
19.9934 USD |
19.6864 USD |
19.8575 USD |
21.5204 USD |
| 2024-12-31 |
19.9453 USD |
28,633.3604 |
20.5650 USD |
19.8264 USD |
20.0541 USD |
19.8509 USD |
| 2024-12-30 |
20.6077 USD |
25,578.6445 |
20.9240 USD |
20.0706 USD |
20.4062 USD |
20.6077 USD |
| 2024-12-29 |
20.8550 USD |
11,710.3762 |
21.9473 USD |
20.7644 USD |
20.9840 USD |
20.7999 USD |
| 2024-12-28 |
21.9840 USD |
15,329.7818 |
21.5127 USD |
21.0466 USD |
21.2598 USD |
22.1874 USD |
| 2024-12-27 |
21.4000 USD |
41,107.8597 |
22.6883 USD |
21.6169 USD |
22.0309 USD |
21.7163 USD |
| 2024-12-26 |
22.7579 USD |
10,281.4362 |
24.4437 USD |
22.4158 USD |
22.7302 USD |
22.6642 USD |
| 2024-12-25 |
24.4922 USD |
11,018.5196 |
25.4427 USD |
24.1587 USD |
24.4514 USD |
24.4514 USD |
| 2024-12-24 |
25.5409 USD |
27,403.3353 |
24.4922 USD |
23.5074 USD |
23.9633 USD |
25.7608 USD |
| 2024-12-23 |
22.6122 USD |
15,607.5894 |
22.1211 USD |
21.4818 USD |
22.1211 USD |
22.9682 USD |
| 2024-12-22 |
22.0713 USD |
17,202.5898 |
22.1677 USD |
21.2944 USD |
21.9414 USD |
22.1731 USD |
| 2024-12-21 |
21.8588 USD |
35,290.7160 |
23.3619 USD |
21.8929 USD |
22.2129 USD |
22.0514 USD |
| 2024-12-20 |
23.3619 USD |
100,674.5707 |
22.7855 USD |
20.0000 USD |
21.1180 USD |
23.4850 USD |
| 2024-12-19 |
22.9208 USD |
146,017.2090 |
24.8826 USD |
21.6845 USD |
22.6341 USD |
23.1356 USD |
| 2024-12-18 |
25.5450 USD |
55,806.3907 |
27.8270 USD |
24.9507 USD |
25.9744 USD |
25.6349 USD |
| 2024-12-17 |
28.1385 USD |
43,020.0709 |
28.7504 USD |
27.3296 USD |
27.8770 USD |
28.1929 USD |
| 2024-12-16 |
29.0967 USD |
74,684.8133 |
29.2244 USD |
28.4124 USD |
28.7085 USD |
29.0373 USD |
| 2024-12-15 |
28.6243 USD |
43,396.0889 |
29.1215 USD |
28.0792 USD |
28.7100 USD |
28.2699 USD |
| 2024-12-14 |
29.1045 USD |
47,289.1849 |
28.9158 USD |
28.6886 USD |
29.2962 USD |
29.3176 USD |
| 2024-12-13 |
28.3097 USD |
85,041.8507 |
29.0299 USD |
27.5500 USD |
28.1513 USD |
28.4169 USD |
| 2024-12-12 |
28.5771 USD |
157,967.4594 |
24.0908 USD |
23.9231 USD |
24.2420 USD |
28.7465 USD |
| 2024-12-11 |
24.1105 USD |
57,958.9690 |
22.1611 USD |
21.2006 USD |
21.8826 USD |
24.1742 USD |
| 2024-12-10 |
22.4535 USD |
86,225.7507 |
22.3206 USD |
20.3257 USD |
21.1720 USD |
22.2130 USD |
| 2024-12-09 |
22.4227 USD |
124,120.3006 |
26.0734 USD |
19.4770 USD |
22.4476 USD |
22.3847 USD |
| 2024-12-08 |
26.1843 USD |
53,746.9147 |
24.7815 USD |
24.6705 USD |
24.8268 USD |
26.1501 USD |
| 2024-12-07 |
24.7449 USD |
39,369.4288 |
25.9008 USD |
24.4702 USD |
24.7728 USD |
24.6507 USD |
| 2024-12-06 |
25.9049 USD |
57,949.9814 |
23.1673 USD |
22.8061 USD |
23.4109 USD |
25.6897 USD |
| 2024-12-05 |
23.1673 USD |
71,950.6337 |
24.1267 USD |
22.5307 USD |
23.7397 USD |
23.4722 USD |
| 2024-12-04 |
24.1217 USD |
92,443.2767 |
24.1402 USD |
23.6722 USD |
24.1434 USD |
24.2370 USD |