Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
4.0971 USD |
50,670.5306 |
4.0152 USD |
3.9653 USD |
4.2500 USD |
4.1790 USD |
| 2020-06-16 |
3.9896 USD |
17,647.0540 |
3.9640 USD |
3.9588 USD |
4.0865 USD |
4.0152 USD |
| 2020-06-15 |
3.8587 USD |
68,636.7623 |
3.7534 USD |
3.6677 USD |
3.9923 USD |
3.9640 USD |
| 2020-06-14 |
3.9185 USD |
53,505.9908 |
4.0837 USD |
3.7499 USD |
4.0900 USD |
3.7534 USD |
| 2020-06-13 |
4.0623 USD |
10,387.3429 |
4.0410 USD |
4.0100 USD |
4.1526 USD |
4.0837 USD |
| 2020-06-12 |
4.0626 USD |
98,832.8459 |
4.0843 USD |
4.0223 USD |
4.1800 USD |
4.0410 USD |
| 2020-06-11 |
4.2561 USD |
149,799.8439 |
4.4279 USD |
3.8700 USD |
4.4412 USD |
4.0843 USD |
| 2020-06-10 |
4.4170 USD |
20,816.2169 |
4.4061 USD |
4.3500 USD |
4.5000 USD |
4.4279 USD |
| 2020-06-09 |
4.4389 USD |
28,216.1765 |
4.4717 USD |
4.3832 USD |
4.5000 USD |
4.4061 USD |
| 2020-06-08 |
4.4146 USD |
26,967.1883 |
4.3576 USD |
4.3406 USD |
4.5000 USD |
4.4717 USD |
| 2020-06-07 |
4.3804 USD |
11,250.4233 |
4.4032 USD |
4.2800 USD |
4.5400 USD |
4.3576 USD |
| 2020-06-06 |
4.3710 USD |
8,944.6355 |
4.3389 USD |
4.3311 USD |
4.4032 USD |
4.4032 USD |
| 2020-06-05 |
4.3967 USD |
27,809.1073 |
4.4545 USD |
4.3145 USD |
4.5000 USD |
4.3389 USD |
| 2020-06-04 |
4.4831 USD |
44,874.5147 |
4.5117 USD |
4.3200 USD |
4.5117 USD |
4.4545 USD |
| 2020-06-03 |
4.4386 USD |
26,431.1627 |
4.3654 USD |
4.3394 USD |
4.5500 USD |
4.5117 USD |
| 2020-06-02 |
4.4265 USD |
56,334.1161 |
4.4876 USD |
4.1430 USD |
4.6100 USD |
4.3654 USD |
| 2020-06-01 |
4.4317 USD |
41,357.4518 |
4.3759 USD |
4.2909 USD |
4.5416 USD |
4.4876 USD |
| 2020-05-31 |
4.2214 USD |
26,251.7655 |
4.0668 USD |
4.0512 USD |
4.4332 USD |
4.3759 USD |
| 2020-05-30 |
4.0101 USD |
29,757.3646 |
3.9533 USD |
3.9533 USD |
4.1772 USD |
4.0668 USD |
| 2020-05-29 |
4.0088 USD |
31,346.1661 |
4.0642 USD |
3.9533 USD |
4.1000 USD |
3.9533 USD |
| 2020-05-28 |
3.9639 USD |
5,858.7124 |
3.8636 USD |
3.8636 USD |
4.1301 USD |
4.0642 USD |
| 2020-05-27 |
3.8535 USD |
16,612.7206 |
3.8435 USD |
3.8279 USD |
3.9237 USD |
3.8636 USD |
| 2020-05-26 |
3.8641 USD |
12,139.7517 |
3.8847 USD |
3.7855 USD |
3.8847 USD |
3.8435 USD |
| 2020-05-25 |
3.8565 USD |
19,435.2171 |
3.8283 USD |
3.8216 USD |
3.9092 USD |
3.8847 USD |
| 2020-05-24 |
3.9087 USD |
28,494.3996 |
3.9891 USD |
3.7814 USD |
4.0295 USD |
3.8283 USD |
| 2020-05-23 |
4.0176 USD |
14,356.6044 |
4.0461 USD |
3.9161 USD |
4.0666 USD |
3.9891 USD |
| 2020-05-22 |
3.9329 USD |
52,348.9309 |
3.8197 USD |
3.8119 USD |
4.1350 USD |
4.0461 USD |
| 2020-05-21 |
3.9598 USD |
34,813.2387 |
4.1000 USD |
3.7296 USD |
4.1245 USD |
3.8197 USD |
| 2020-05-20 |
4.0719 USD |
28,738.3982 |
4.0438 USD |
3.8850 USD |
4.1772 USD |
4.1000 USD |
| 2020-05-19 |
3.9154 USD |
25,800.7826 |
3.7870 USD |
3.7870 USD |
4.1022 USD |
4.0438 USD |
| 2020-05-18 |
3.8435 USD |
34,316.2440 |
3.9000 USD |
3.7870 USD |
3.9400 USD |
3.7870 USD |
| 2020-05-17 |
3.8524 USD |
21,296.6257 |
3.8049 USD |
3.7800 USD |
3.9249 USD |
3.9000 USD |
| 2020-05-16 |
3.7569 USD |
16,331.9017 |
3.7090 USD |
3.6800 USD |
3.8200 USD |
3.8049 USD |
| 2020-05-15 |
3.7584 USD |
26,981.8723 |
3.8078 USD |
3.6315 USD |
3.9000 USD |
3.7090 USD |
| 2020-05-14 |
3.7791 USD |
3,776.6628 |
3.7503 USD |
3.7503 USD |
4.0100 USD |
3.8078 USD |
| 2020-05-13 |
3.7456 USD |
70,082.5546 |
3.7408 USD |
3.6718 USD |
3.8300 USD |
3.7503 USD |
| 2020-05-12 |
3.7085 USD |
46,966.7765 |
3.6761 USD |
3.6500 USD |
3.8300 USD |
3.7408 USD |
| 2020-05-11 |
3.7428 USD |
52,173.1981 |
3.8095 USD |
3.3500 USD |
3.8131 USD |
3.6761 USD |
| 2020-05-10 |
3.7492 USD |
36,561.2096 |
3.6890 USD |
3.6000 USD |
4.0476 USD |
3.8095 USD |
| 2020-05-09 |
3.7909 USD |
51,904.7318 |
3.8928 USD |
3.6000 USD |
4.2200 USD |
3.6890 USD |
| 2020-05-08 |
3.8424 USD |
61,069.8537 |
3.7919 USD |
3.7085 USD |
4.0590 USD |
3.8928 USD |
| 2020-05-07 |
3.7243 USD |
47,266.9956 |
3.6566 USD |
3.5967 USD |
4.0000 USD |
3.7919 USD |
| 2020-05-06 |
3.6958 USD |
54,352.6616 |
3.7349 USD |
3.5848 USD |
3.9800 USD |
3.6566 USD |
| 2020-05-05 |
1.8674 USD |
67,830.6840 |
0.0000 USD |
0.0000 USD |
4.4700 USD |
3.7349 USD |