Market [unlinked] / USD
Identifier on Gemini: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
25.5409 USD |
27,403.3353 |
24.4922 USD |
23.5074 USD |
23.9633 USD |
25.7608 USD |
| 2024-12-23 |
22.6122 USD |
15,607.5894 |
22.1211 USD |
21.4818 USD |
22.1211 USD |
22.9682 USD |
| 2024-12-22 |
22.0713 USD |
17,202.5898 |
22.1677 USD |
21.2944 USD |
21.9414 USD |
22.1731 USD |
| 2024-12-21 |
21.8588 USD |
35,290.7160 |
23.3619 USD |
21.8929 USD |
22.2129 USD |
22.0514 USD |
| 2024-12-20 |
23.3619 USD |
100,674.5707 |
22.7855 USD |
20.0000 USD |
21.1180 USD |
23.4850 USD |
| 2024-12-19 |
22.9208 USD |
146,017.2090 |
24.8826 USD |
21.6845 USD |
22.6341 USD |
23.1356 USD |
| 2024-12-18 |
25.5450 USD |
55,806.3907 |
27.8270 USD |
24.9507 USD |
25.9744 USD |
25.6349 USD |
| 2024-12-17 |
28.1385 USD |
43,020.0709 |
28.7504 USD |
27.3296 USD |
27.8770 USD |
28.1929 USD |
| 2024-12-16 |
29.0967 USD |
74,684.8133 |
29.2244 USD |
28.4124 USD |
28.7085 USD |
29.0373 USD |
| 2024-12-15 |
28.6243 USD |
43,396.0889 |
29.1215 USD |
28.0792 USD |
28.7100 USD |
28.2699 USD |
| 2024-12-14 |
29.1045 USD |
47,289.1849 |
28.9158 USD |
28.6886 USD |
29.2962 USD |
29.3176 USD |
| 2024-12-13 |
28.3097 USD |
85,041.8507 |
29.0299 USD |
27.5500 USD |
28.1513 USD |
28.4169 USD |
| 2024-12-12 |
28.5771 USD |
157,967.4594 |
24.0908 USD |
23.9231 USD |
24.2420 USD |
28.7465 USD |
| 2024-12-11 |
24.1105 USD |
57,958.9690 |
22.1611 USD |
21.2006 USD |
21.8826 USD |
24.1742 USD |
| 2024-12-10 |
22.4535 USD |
86,225.7507 |
22.3206 USD |
20.3257 USD |
21.1720 USD |
22.2130 USD |
| 2024-12-09 |
22.4227 USD |
124,120.3006 |
26.0734 USD |
19.4770 USD |
22.4476 USD |
22.3847 USD |
| 2024-12-08 |
26.1843 USD |
53,746.9147 |
24.7815 USD |
24.6705 USD |
24.8268 USD |
26.1501 USD |
| 2024-12-07 |
24.7449 USD |
39,369.4288 |
25.9008 USD |
24.4702 USD |
24.7728 USD |
24.6507 USD |
| 2024-12-06 |
25.9049 USD |
57,949.9814 |
23.1673 USD |
22.8061 USD |
23.4109 USD |
25.6897 USD |
| 2024-12-05 |
23.1673 USD |
71,950.6337 |
24.1267 USD |
22.5307 USD |
23.7397 USD |
23.4722 USD |
| 2024-12-04 |
24.1217 USD |
92,443.2767 |
24.1402 USD |
23.6722 USD |
24.1434 USD |
24.2370 USD |
| 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 |