Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
24.3122 USD |
118,178.0072 |
25.1283 USD |
22.5351 USD |
23.8097 USD |
24.6096 USD |
| 2024-12-02 |
24.3875 USD |
228,846.2210 |
18.8757 USD |
18.5575 USD |
19.2394 USD |
24.7162 USD |
| 2024-12-01 |
19.0291 USD |
68,859.4229 |
19.0168 USD |
18.1109 USD |
18.5220 USD |
18.7530 USD |
| 2024-11-30 |
19.1674 USD |
34,193.6180 |
18.2984 USD |
17.9507 USD |
18.2545 USD |
19.2790 USD |
| 2024-11-29 |
18.3171 USD |
20,742.1483 |
17.9316 USD |
17.5321 USD |
17.6795 USD |
18.2600 USD |
| 2024-11-28 |
17.9943 USD |
21,251.7184 |
18.6106 USD |
17.4733 USD |
17.6651 USD |
18.0222 USD |
| 2024-11-27 |
18.5447 USD |
55,022.1526 |
17.3673 USD |
16.9442 USD |
17.3168 USD |
18.6938 USD |
| 2024-11-26 |
17.4771 USD |
41,279.3852 |
17.3237 USD |
16.1866 USD |
16.6271 USD |
17.1925 USD |
| 2024-11-25 |
17.3999 USD |
51,236.0878 |
17.8672 USD |
17.1230 USD |
17.6447 USD |
17.6871 USD |
| 2024-11-24 |
18.0352 USD |
27,929.7969 |
17.3342 USD |
16.1420 USD |
16.7985 USD |
18.0474 USD |
| 2024-11-23 |
17.3494 USD |
59,587.5394 |
16.5750 USD |
16.3202 USD |
16.7966 USD |
17.6295 USD |
| 2024-11-22 |
15.9766 USD |
56,661.4051 |
14.9021 USD |
14.7204 USD |
14.9508 USD |
15.8888 USD |
| 2024-11-21 |
14.9018 USD |
44,313.7825 |
14.2002 USD |
13.8504 USD |
14.2527 USD |
14.9038 USD |
| 2024-11-20 |
14.3420 USD |
26,678.6283 |
14.6223 USD |
14.0469 USD |
14.2733 USD |
14.3676 USD |
| 2024-11-19 |
14.6332 USD |
29,781.5809 |
15.1949 USD |
14.4069 USD |
14.7536 USD |
14.5354 USD |
| 2024-11-18 |
15.1949 USD |
48,930.6418 |
13.7653 USD |
13.7646 USD |
14.0935 USD |
15.2364 USD |
| 2024-11-17 |
13.6723 USD |
29,234.8512 |
14.4511 USD |
13.5998 USD |
13.7565 USD |
13.6770 USD |
| 2024-11-16 |
14.5295 USD |
26,679.7059 |
13.8310 USD |
13.7239 USD |
13.8410 USD |
14.5474 USD |
| 2024-11-15 |
13.8455 USD |
31,323.8829 |
12.9356 USD |
12.7356 USD |
13.0599 USD |
13.8670 USD |
| 2024-11-14 |
12.9030 USD |
59,232.1652 |
13.4510 USD |
12.8950 USD |
13.1720 USD |
13.1500 USD |
| 2024-11-13 |
13.3700 USD |
48,348.9117 |
13.9622 USD |
13.0889 USD |
13.3547 USD |
13.2450 USD |
| 2024-11-12 |
14.1299 USD |
68,143.2560 |
14.8193 USD |
13.6500 USD |
13.9988 USD |
14.2125 USD |
| 2024-11-11 |
14.7046 USD |
36,432.5181 |
14.3050 USD |
13.6274 USD |
13.8644 USD |
14.6524 USD |
| 2024-11-10 |
14.7180 USD |
26,140.7620 |
13.7141 USD |
13.7051 USD |
13.8313 USD |
14.7242 USD |
| 2024-11-09 |
13.7740 USD |
10,248.2245 |
13.7051 USD |
13.3017 USD |
13.4380 USD |
13.7699 USD |
| 2024-11-08 |
13.6320 USD |
23,668.7868 |
12.5879 USD |
12.5300 USD |
12.6090 USD |
13.7000 USD |
| 2024-11-07 |
12.5635 USD |
17,989.9691 |
12.1414 USD |
12.0800 USD |
12.1596 USD |
12.5980 USD |
| 2024-11-06 |
12.2644 USD |
46,284.3834 |
10.8711 USD |
10.8120 USD |
11.0720 USD |
12.2942 USD |
| 2024-11-05 |
10.8711 USD |
20,147.8980 |
10.2390 USD |
10.1886 USD |
10.3223 USD |
10.8546 USD |
| 2024-11-04 |
10.2250 USD |
11,561.6044 |
10.7840 USD |
10.0750 USD |
10.3120 USD |
10.3120 USD |
| 2024-11-03 |
10.7500 USD |
7,348.3329 |
11.1437 USD |
10.5209 USD |
10.7140 USD |
10.7950 USD |
| 2024-11-02 |
11.1437 USD |
6,173.4350 |
11.2670 USD |
11.0820 USD |
11.1700 USD |
11.1890 USD |
| 2024-11-01 |
11.2947 USD |
32,636.6722 |
11.4200 USD |
11.1548 USD |
11.3260 USD |
11.3060 USD |
| 2024-10-31 |
11.4480 USD |
18,036.9198 |
12.4068 USD |
11.3219 USD |
11.4250 USD |
11.4270 USD |
| 2024-10-30 |
12.4127 USD |
27,794.9068 |
11.7880 USD |
11.6529 USD |
11.8078 USD |
12.4406 USD |
| 2024-10-29 |
11.7689 USD |
38,472.2587 |
11.2000 USD |
11.1440 USD |
11.2682 USD |
11.7630 USD |
| 2024-10-28 |
11.1880 USD |
15,765.0348 |
10.9960 USD |
10.7139 USD |
10.8090 USD |
11.2060 USD |
| 2024-10-27 |
11.0606 USD |
4,443.1497 |
11.0350 USD |
10.8930 USD |
10.9300 USD |
11.0606 USD |
| 2024-10-26 |
10.9740 USD |
6,324.3014 |
11.1104 USD |
10.8200 USD |
10.8920 USD |
10.9790 USD |
| 2024-10-25 |
11.0538 USD |
26,910.6098 |
11.5410 USD |
11.3400 USD |
11.6639 USD |
11.4885 USD |
| 2024-10-24 |
11.5410 USD |
10,192.2894 |
11.3381 USD |
11.2200 USD |
11.2770 USD |
11.5006 USD |
| 2024-10-23 |
11.3172 USD |
6,757.9315 |
11.9681 USD |
11.0102 USD |
11.1426 USD |
11.2730 USD |
| 2024-10-22 |
12.0800 USD |
21,331.9675 |
11.6812 USD |
11.5774 USD |
11.7477 USD |
12.0800 USD |
| 2024-10-21 |
11.7013 USD |
22,501.2941 |
11.9390 USD |
11.5162 USD |
11.6280 USD |
11.7610 USD |
| 2024-10-20 |
11.9992 USD |
9,381.9996 |
11.4146 USD |
11.2830 USD |
11.2960 USD |
11.9694 USD |
| 2024-10-19 |
11.4000 USD |
6,286.8033 |
11.4558 USD |
11.2809 USD |
11.3127 USD |
11.3705 USD |
| 2024-10-18 |
11.4143 USD |
36,610.6955 |
10.9971 USD |
10.9300 USD |
11.0121 USD |
11.3827 USD |
| 2024-10-17 |
10.9971 USD |
47,689.1624 |
11.2360 USD |
10.7749 USD |
10.9290 USD |
11.0031 USD |
| 2024-10-16 |
11.2360 USD |
14,167.9197 |
11.4260 USD |
11.0596 USD |
11.1976 USD |
11.3172 USD |
| 2024-10-15 |
11.2730 USD |
8,866.5173 |
11.2230 USD |
10.9554 USD |
11.2073 USD |
11.3330 USD |