Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
19.0999 USD |
65,870.9793 |
18.6553 USD |
17.5100 USD |
18.1660 USD |
19.2040 USD |
| 2025-02-11 |
18.6180 USD |
25,880.4024 |
18.7970 USD |
18.2270 USD |
18.4835 USD |
18.5500 USD |
| 2025-02-10 |
18.7452 USD |
17,254.9182 |
18.3061 USD |
17.7034 USD |
17.8751 USD |
18.7706 USD |
| 2025-02-09 |
17.9883 USD |
12,476.6274 |
18.4701 USD |
17.4712 USD |
18.2324 USD |
18.0394 USD |
| 2025-02-08 |
18.4787 USD |
17,289.5675 |
18.4012 USD |
17.8993 USD |
18.0000 USD |
18.2991 USD |
| 2025-02-07 |
18.2554 USD |
46,998.6006 |
18.5860 USD |
17.8217 USD |
18.0296 USD |
18.0296 USD |
| 2025-02-06 |
18.7195 USD |
37,498.4719 |
19.2378 USD |
18.4457 USD |
18.7582 USD |
18.8383 USD |
| 2025-02-05 |
19.2083 USD |
40,050.1366 |
20.0448 USD |
18.9916 USD |
19.4000 USD |
19.0892 USD |
| 2025-02-04 |
20.0854 USD |
51,126.8483 |
21.7000 USD |
19.3550 USD |
19.8324 USD |
19.6946 USD |
| 2025-02-03 |
21.8181 USD |
121,729.6656 |
20.4683 USD |
16.8000 USD |
18.2073 USD |
21.8275 USD |
| 2025-02-02 |
19.9387 USD |
46,283.4374 |
23.0861 USD |
19.3996 USD |
20.7262 USD |
20.3163 USD |
| 2025-02-01 |
23.1363 USD |
23,032.0963 |
25.1184 USD |
23.0364 USD |
23.3020 USD |
23.0652 USD |
| 2025-01-31 |
24.9779 USD |
29,111.2343 |
24.4357 USD |
24.1742 USD |
24.3907 USD |
24.9814 USD |
| 2025-01-30 |
24.6580 USD |
40,302.9988 |
23.5969 USD |
23.4056 USD |
23.8412 USD |
24.5200 USD |
| 2025-01-29 |
23.8351 USD |
33,285.2472 |
22.6440 USD |
22.3372 USD |
22.8460 USD |
23.7358 USD |
| 2025-01-28 |
22.4595 USD |
34,846.3135 |
24.1923 USD |
22.5194 USD |
22.8366 USD |
22.7500 USD |
| 2025-01-27 |
24.0994 USD |
63,018.0727 |
24.9085 USD |
22.2098 USD |
22.6405 USD |
24.1330 USD |
| 2025-01-26 |
25.8728 USD |
13,821.6099 |
24.9200 USD |
24.8701 USD |
25.1663 USD |
26.1568 USD |
| 2025-01-25 |
25.2066 USD |
26,080.8391 |
25.2202 USD |
24.7233 USD |
24.8950 USD |
25.1533 USD |
| 2025-01-24 |
25.2437 USD |
28,799.7271 |
25.6294 USD |
24.8790 USD |
25.3989 USD |
25.2763 USD |
| 2025-01-23 |
25.7020 USD |
71,016.0593 |
25.2859 USD |
24.0336 USD |
24.2780 USD |
25.7928 USD |
| 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 |