Identifier on Bitstamp: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
14.5800 USD |
138,304.7382 LINK |
14.3600 USD |
14.1300 USD |
15.0000 USD |
14.7300 USD |
| 2022-02-25 |
13.6500 USD |
189,741.5415 LINK |
13.2500 USD |
13.1000 USD |
14.4800 USD |
14.3400 USD |
| 2022-02-24 |
12.5200 USD |
305,755.9402 LINK |
13.3000 USD |
11.4300 USD |
13.9200 USD |
13.1700 USD |
| 2022-02-23 |
14.0900 USD |
190,579.4861 LINK |
14.0000 USD |
13.3500 USD |
14.6700 USD |
13.4300 USD |
| 2022-02-22 |
13.6600 USD |
234,464.6840 LINK |
13.5100 USD |
13.0500 USD |
14.1800 USD |
14.0400 USD |
| 2022-02-21 |
14.5200 USD |
210,205.3508 LINK |
14.5400 USD |
13.3900 USD |
15.3200 USD |
13.4100 USD |
| 2022-02-20 |
14.7700 USD |
147,566.9262 LINK |
15.4900 USD |
14.4300 USD |
15.5400 USD |
14.6700 USD |
| 2022-02-19 |
15.3100 USD |
142,886.1598 LINK |
15.2100 USD |
14.8600 USD |
15.6400 USD |
15.5100 USD |
| 2022-02-18 |
15.5700 USD |
211,023.9173 LINK |
15.5100 USD |
15.0400 USD |
16.0600 USD |
15.2200 USD |
| 2022-02-17 |
16.3600 USD |
151,148.2666 LINK |
17.1400 USD |
15.4700 USD |
17.4500 USD |
15.5300 USD |
| 2022-02-16 |
16.9600 USD |
172,624.5071 LINK |
17.3600 USD |
16.5300 USD |
17.4200 USD |
17.2300 USD |
| 2022-02-15 |
16.7400 USD |
209,328.1810 LINK |
15.9400 USD |
15.8500 USD |
17.4500 USD |
17.3300 USD |
| 2022-02-14 |
15.6700 USD |
91,898.9830 LINK |
15.5800 USD |
15.2200 USD |
16.1300 USD |
15.9400 USD |
| 2022-02-13 |
15.9900 USD |
83,990.0777 LINK |
15.9700 USD |
15.5500 USD |
16.3300 USD |
15.6400 USD |
| 2022-02-12 |
16.0000 USD |
95,055.3338 LINK |
16.2000 USD |
15.5900 USD |
16.3800 USD |
15.8900 USD |
| 2022-02-11 |
17.0700 USD |
185,739.6915 LINK |
17.4900 USD |
15.9300 USD |
17.8200 USD |
16.2000 USD |
| 2022-02-10 |
18.0500 USD |
167,678.0749 LINK |
18.6200 USD |
17.3500 USD |
18.7600 USD |
17.5300 USD |
| 2022-02-09 |
18.2700 USD |
105,299.1167 LINK |
18.3900 USD |
17.7700 USD |
18.7600 USD |
18.6500 USD |
| 2022-02-08 |
18.5300 USD |
165,349.1247 LINK |
18.9300 USD |
17.7400 USD |
19.5400 USD |
18.4300 USD |
| 2022-02-07 |
18.7300 USD |
222,453.6053 LINK |
18.0900 USD |
17.6900 USD |
19.4400 USD |
18.9000 USD |
| 2022-02-06 |
17.7600 USD |
77,780.3648 LINK |
17.8100 USD |
17.2500 USD |
18.1500 USD |
18.0000 USD |
| 2022-02-05 |
17.8600 USD |
147,092.0571 LINK |
17.4900 USD |
17.1900 USD |
18.3200 USD |
17.8300 USD |
| 2022-02-04 |
16.5800 USD |
138,347.7295 LINK |
16.2100 USD |
16.0200 USD |
17.2600 USD |
17.2300 USD |
| 2022-02-03 |
15.7900 USD |
165,446.8953 LINK |
15.7800 USD |
15.2700 USD |
16.3300 USD |
16.3000 USD |
| 2022-02-02 |
16.6500 USD |
128,101.1322 LINK |
17.0300 USD |
15.5900 USD |
17.3700 USD |
15.7800 USD |
| 2022-02-01 |
17.2800 USD |
171,381.8311 LINK |
17.1300 USD |
16.8400 USD |
17.9100 USD |
17.0700 USD |
| 2022-01-31 |
17.0800 USD |
357,384.4230 LINK |
17.8100 USD |
16.4700 USD |
17.8700 USD |
17.2400 USD |
| 2022-01-30 |
17.2500 USD |
191,994.4878 LINK |
16.2200 USD |
16.0300 USD |
18.1000 USD |
17.7900 USD |
| 2022-01-29 |
16.3300 USD |
105,114.9546 LINK |
16.1100 USD |
15.9700 USD |
16.7400 USD |
16.1800 USD |
| 2022-01-28 |
15.6700 USD |
246,393.9812 LINK |
15.2300 USD |
14.7600 USD |
16.3000 USD |
16.1200 USD |
| 2022-01-27 |
14.9500 USD |
263,418.5153 LINK |
15.2400 USD |
14.3200 USD |
15.7000 USD |
15.0100 USD |
| 2022-01-26 |
15.8600 USD |
203,240.1608 LINK |
15.4700 USD |
14.7100 USD |
16.8000 USD |
15.3100 USD |
| 2022-01-25 |
15.3000 USD |
194,379.0231 LINK |
15.5700 USD |
14.6000 USD |
16.0400 USD |
15.5400 USD |
| 2022-01-24 |
14.8900 USD |
374,893.3692 LINK |
16.6500 USD |
13.4800 USD |
16.6500 USD |
15.6100 USD |
| 2022-01-23 |
15.9000 USD |
291,076.6152 LINK |
15.8600 USD |
15.1700 USD |
16.8600 USD |
16.4800 USD |
| 2022-01-22 |
15.9200 USD |
349,281.3986 LINK |
17.4100 USD |
14.2900 USD |
17.8100 USD |
15.7700 USD |
| 2022-01-21 |
19.0000 USD |
365,832.4379 LINK |
20.1100 USD |
17.1100 USD |
20.5000 USD |
17.4400 USD |
| 2022-01-20 |
21.8600 USD |
160,957.4535 LINK |
21.5200 USD |
20.2400 USD |
22.9800 USD |
20.2400 USD |
| 2022-01-19 |
21.9500 USD |
190,348.4976 LINK |
22.9600 USD |
21.1500 USD |
23.2100 USD |
21.7500 USD |
| 2022-01-18 |
22.9800 USD |
124,048.6404 LINK |
23.8100 USD |
22.0700 USD |
24.3000 USD |
23.1900 USD |
| 2022-01-17 |
24.2300 USD |
66,505.2631 LINK |
25.5300 USD |
23.2900 USD |
25.5900 USD |
23.7600 USD |
| 2022-01-16 |
25.7600 USD |
51,355.9804 LINK |
25.1500 USD |
24.7000 USD |
26.3200 USD |
25.6900 USD |
| 2022-01-15 |
25.6900 USD |
28,297.9542 LINK |
25.7800 USD |
25.2800 USD |
26.2000 USD |
25.5000 USD |
| 2022-01-14 |
24.7100 USD |
72,413.8356 LINK |
24.7700 USD |
23.9300 USD |
25.8500 USD |
25.8500 USD |
| 2022-01-13 |
25.7500 USD |
96,358.1340 LINK |
26.7300 USD |
24.4500 USD |
26.7800 USD |
24.9000 USD |
| 2022-01-12 |
26.4400 USD |
97,009.8260 LINK |
26.6200 USD |
25.6400 USD |
27.1500 USD |
26.7700 USD |
| 2022-01-11 |
27.0200 USD |
501,836.5573 LINK |
27.9900 USD |
25.8800 USD |
28.6500 USD |
26.9800 USD |
| 2022-01-10 |
27.0100 USD |
236,326.3290 LINK |
27.4900 USD |
25.1000 USD |
28.5100 USD |
27.9100 USD |
| 2022-01-09 |
27.1800 USD |
209,442.9877 LINK |
25.3100 USD |
25.1200 USD |
28.6900 USD |
27.5300 USD |
| 2022-01-08 |
25.2200 USD |
165,100.7613 LINK |
26.1300 USD |
23.5700 USD |
27.3000 USD |
25.3800 USD |