Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
11.3172 USD |
9,157.1225 |
10.7180 USD |
10.6000 USD |
10.6752 USD |
11.2787 USD |
| 2024-10-13 |
10.7180 USD |
4,479.2627 |
10.9990 USD |
10.6330 USD |
10.6891 USD |
10.7250 USD |
| 2024-10-12 |
10.9990 USD |
2,919.4279 |
10.8821 USD |
10.8500 USD |
10.9060 USD |
11.0400 USD |
| 2024-10-11 |
10.9191 USD |
13,201.8447 |
10.5201 USD |
10.5049 USD |
10.5309 USD |
10.9334 USD |
| 2024-10-10 |
10.5181 USD |
4,613.1082 |
10.5260 USD |
10.2376 USD |
10.4150 USD |
10.5300 USD |
| 2024-10-09 |
10.5320 USD |
6,860.7750 |
10.8143 USD |
10.4122 USD |
10.5487 USD |
10.5369 USD |
| 2024-10-08 |
10.8143 USD |
18,508.6251 |
11.1549 USD |
10.8259 USD |
10.8990 USD |
10.8430 USD |
| 2024-10-07 |
11.1549 USD |
27,694.6285 |
11.2540 USD |
11.1426 USD |
11.3082 USD |
11.1646 USD |
| 2024-10-06 |
11.2186 USD |
5,690.6625 |
11.2470 USD |
11.1384 USD |
11.2170 USD |
11.2170 USD |
| 2024-10-05 |
11.2060 USD |
5,992.9085 |
11.0460 USD |
11.0460 USD |
11.0758 USD |
11.0840 USD |
| 2024-10-04 |
11.0643 USD |
7,064.7336 |
10.6290 USD |
10.5856 USD |
10.6660 USD |
11.1050 USD |
| 2024-10-03 |
10.6200 USD |
10,891.6544 |
10.6587 USD |
10.3500 USD |
10.5408 USD |
10.6200 USD |
| 2024-10-02 |
10.6587 USD |
9,881.4659 |
10.9942 USD |
10.4787 USD |
10.6029 USD |
10.6398 USD |
| 2024-10-01 |
10.9788 USD |
30,140.8926 |
11.8421 USD |
10.8574 USD |
11.0741 USD |
10.9845 USD |
| 2024-09-30 |
11.7700 USD |
34,575.2836 |
12.4459 USD |
11.8593 USD |
11.9686 USD |
11.8593 USD |
| 2024-09-29 |
12.3936 USD |
5,114.1350 |
12.9145 USD |
12.4460 USD |
12.5063 USD |
12.4758 USD |
| 2024-09-28 |
12.8322 USD |
10,120.7040 |
12.6076 USD |
12.3869 USD |
12.4666 USD |
12.7819 USD |
| 2024-09-27 |
12.6525 USD |
21,463.8497 |
12.4988 USD |
12.4149 USD |
12.5626 USD |
12.6525 USD |
| 2024-09-26 |
12.5038 USD |
26,732.9890 |
12.0724 USD |
11.8212 USD |
11.9579 USD |
12.5038 USD |
| 2024-09-25 |
12.0900 USD |
52,949.0339 |
12.1444 USD |
12.0417 USD |
12.1301 USD |
12.1071 USD |
| 2024-09-24 |
12.1882 USD |
29,412.2622 |
11.3591 USD |
11.1674 USD |
11.2010 USD |
12.1745 USD |
| 2024-09-23 |
11.3618 USD |
73,936.0695 |
11.1602 USD |
10.9398 USD |
11.1634 USD |
11.3786 USD |
| 2024-09-22 |
11.0643 USD |
7,403.5292 |
11.5000 USD |
10.9800 USD |
11.0800 USD |
11.0643 USD |
| 2024-09-21 |
11.3800 USD |
6,916.2498 |
11.4271 USD |
11.2098 USD |
11.2717 USD |
11.3800 USD |
| 2024-09-20 |
11.4119 USD |
23,566.8902 |
11.2521 USD |
11.1092 USD |
11.2104 USD |
11.4582 USD |
| 2024-09-19 |
11.2521 USD |
24,806.0086 |
10.8900 USD |
10.8900 USD |
11.0281 USD |
11.2465 USD |
| 2024-09-18 |
10.7649 USD |
14,372.8908 |
10.5876 USD |
10.2959 USD |
10.4000 USD |
10.6828 USD |
| 2024-09-17 |
10.5876 USD |
12,793.9847 |
10.5788 USD |
10.4433 USD |
10.4887 USD |
10.5857 USD |
| 2024-09-16 |
10.4931 USD |
7,542.8046 |
10.8031 USD |
10.4296 USD |
10.5124 USD |
10.4892 USD |