Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
10.8488 USD |
3,735.4558 |
11.2317 USD |
10.9228 USD |
10.9773 USD |
10.9635 USD |
| 2024-09-14 |
11.2317 USD |
3,354.0017 |
11.4506 USD |
11.2317 USD |
11.2700 USD |
11.2317 USD |
| 2024-09-13 |
11.4505 USD |
23,061.8697 |
10.7849 USD |
10.6459 USD |
10.6718 USD |
11.5124 USD |
| 2024-09-12 |
10.7849 USD |
7,804.5145 |
10.4161 USD |
10.3813 USD |
10.4773 USD |
10.7250 USD |
| 2024-09-11 |
10.4161 USD |
10,322.7214 |
10.5973 USD |
10.1802 USD |
10.2816 USD |
10.4109 USD |
| 2024-09-10 |
10.5714 USD |
9,120.2444 |
10.5527 USD |
10.3245 USD |
10.3819 USD |
10.5714 USD |
| 2024-09-09 |
10.5760 USD |
18,195.8934 |
10.3255 USD |
10.2767 USD |
10.3375 USD |
10.5513 USD |
| 2024-09-08 |
10.3583 USD |
1,913.0574 |
9.9966 USD |
9.9895 USD |
10.0131 USD |
10.3225 USD |
| 2024-09-07 |
9.9948 USD |
3,277.3500 |
9.5641 USD |
9.5633 USD |
9.6069 USD |
9.9509 USD |
| 2024-09-06 |
9.5367 USD |
15,118.8168 |
9.9992 USD |
9.3102 USD |
9.5457 USD |
9.5800 USD |
| 2024-09-05 |
9.9911 USD |
10,727.2106 |
10.2905 USD |
9.9000 USD |
10.0040 USD |
10.0035 USD |
| 2024-09-04 |
10.3410 USD |
16,267.5052 |
10.2850 USD |
9.8432 USD |
10.1470 USD |
10.3684 USD |
| 2024-09-03 |
10.3272 USD |
15,027.8484 |
10.7457 USD |
10.1925 USD |
10.3206 USD |
10.3793 USD |
| 2024-09-02 |
10.7457 USD |
10,430.7519 |
10.3502 USD |
10.3242 USD |
10.4366 USD |
10.7483 USD |
| 2024-09-01 |
10.2916 USD |
11,051.1861 |
10.9762 USD |
10.2590 USD |
10.6145 USD |
10.2590 USD |
| 2024-08-31 |
10.9762 USD |
4,518.2802 |
11.1255 USD |
10.9398 USD |
11.0300 USD |
11.0199 USD |
| 2024-08-30 |
11.1255 USD |
19,419.1486 |
10.9203 USD |
10.5119 USD |
10.7414 USD |
11.0848 USD |
| 2024-08-29 |
10.9100 USD |
7,127.3953 |
11.1617 USD |
10.8337 USD |
10.9183 USD |
10.8826 USD |
| 2024-08-28 |
11.1883 USD |
9,893.4908 |
11.1477 USD |
10.9554 USD |
11.0951 USD |
11.1744 USD |
| 2024-08-27 |
11.0577 USD |
11,588.9335 |
11.8400 USD |
10.9209 USD |
11.2272 USD |
11.0075 USD |
| 2024-08-26 |
11.8730 USD |
14,855.6321 |
12.1000 USD |
11.8647 USD |
11.9500 USD |
11.8995 USD |
| 2024-08-25 |
12.2376 USD |
6,981.9756 |
12.3544 USD |
11.9749 USD |
12.1153 USD |
12.1673 USD |
| 2024-08-24 |
12.2698 USD |
7,005.4032 |
12.0305 USD |
11.9256 USD |
11.9506 USD |
12.2638 USD |
| 2024-08-23 |
12.0738 USD |
16,525.2388 |
11.4656 USD |
11.4635 USD |
11.5123 USD |
12.1500 USD |
| 2024-08-22 |
11.4656 USD |
16,986.7330 |
11.2090 USD |
11.1459 USD |
11.2466 USD |
11.4154 USD |
| 2024-08-21 |
11.2476 USD |
50,122.3048 |
10.2369 USD |
10.1639 USD |
10.2639 USD |
11.2678 USD |
| 2024-08-20 |
10.2694 USD |
10,174.1162 |
10.1656 USD |
10.0460 USD |
10.1589 USD |
10.2669 USD |
| 2024-08-19 |
10.1656 USD |
17,214.4167 |
10.0856 USD |
9.9465 USD |
10.0103 USD |
10.1115 USD |
| 2024-08-18 |
10.1475 USD |
5,195.2198 |
10.1531 USD |
10.0631 USD |
10.0887 USD |
10.2689 USD |
| 2024-08-17 |
10.1647 USD |
13,213.1795 |
10.1082 USD |
10.0200 USD |
10.0443 USD |
10.1299 USD |
| 2024-08-16 |
10.1599 USD |
7,754.1569 |
10.1552 USD |
9.9510 USD |
10.0671 USD |
10.2186 USD |
| 2024-08-15 |
10.1722 USD |
16,700.3698 |
10.4017 USD |
9.9928 USD |
10.0857 USD |
10.1901 USD |
| 2024-08-14 |
10.3749 USD |
8,266.7566 |
10.5569 USD |
10.2285 USD |
10.3723 USD |
10.3749 USD |
| 2024-08-13 |
10.5569 USD |
8,728.2069 |
10.5660 USD |
10.1448 USD |
10.1741 USD |
10.6200 USD |
| 2024-08-12 |
10.4577 USD |
12,550.1731 |
9.9978 USD |
9.9519 USD |
10.0476 USD |
10.3895 USD |
| 2024-08-11 |
10.0086 USD |
5,028.9129 |
10.5534 USD |
9.9500 USD |
10.0978 USD |
9.9880 USD |
| 2024-08-10 |
10.5534 USD |
2,649.0634 |
10.5317 USD |
10.4867 USD |
10.5678 USD |
10.5750 USD |
| 2024-08-09 |
10.5071 USD |
10,232.8142 |
10.7286 USD |
10.1664 USD |
10.3454 USD |
10.4936 USD |
| 2024-08-08 |
10.7286 USD |
20,826.5212 |
9.4748 USD |
9.3621 USD |
9.5208 USD |
10.7849 USD |
| 2024-08-07 |
9.5265 USD |
22,526.1338 |
10.0237 USD |
9.4500 USD |
9.5995 USD |
9.5265 USD |
| 2024-08-06 |
10.0269 USD |
69,270.1757 |
9.4841 USD |
9.4841 USD |
9.9383 USD |
10.0823 USD |
| 2024-08-05 |
9.5055 USD |
85,271.1295 |
10.8805 USD |
8.1500 USD |
8.5661 USD |
9.5656 USD |
| 2024-08-04 |
10.8805 USD |
21,506.0584 |
11.7280 USD |
10.5561 USD |
10.8163 USD |
10.9300 USD |
| 2024-08-03 |
11.6784 USD |
15,510.4590 |
11.9349 USD |
11.3655 USD |
11.5177 USD |
11.7285 USD |
| 2024-08-02 |
11.9349 USD |
13,872.8526 |
12.8790 USD |
11.7900 USD |
11.9099 USD |
11.8733 USD |
| 2024-08-01 |
12.9192 USD |
15,717.6029 |
12.7785 USD |
12.1538 USD |
12.3827 USD |
12.9193 USD |
| 2024-07-31 |
12.7785 USD |
10,079.9137 |
13.1505 USD |
12.6956 USD |
12.8739 USD |
12.8589 USD |
| 2024-07-30 |
13.1505 USD |
9,225.3267 |
13.5283 USD |
12.9717 USD |
13.1539 USD |
13.1385 USD |
| 2024-07-29 |
13.5283 USD |
12,056.9167 |
13.2803 USD |
13.2803 USD |
13.5438 USD |
13.5746 USD |
| 2024-07-28 |
13.2803 USD |
3,397.3334 |
13.5746 USD |
13.2121 USD |
13.2702 USD |
13.2373 USD |