Identifier on Bitstamp: linkusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
25.2400 USD |
284,535.6586 LINK |
25.4400 USD |
22.7000 USD |
27.2900 USD |
25.9500 USD |
| 2022-01-06 |
24.7200 USD |
286,109.4904 LINK |
25.1900 USD |
23.3400 USD |
25.9900 USD |
25.3900 USD |
| 2022-01-05 |
25.5500 USD |
424,855.4319 LINK |
23.4200 USD |
22.3600 USD |
27.5000 USD |
25.0800 USD |
| 2022-01-04 |
23.7600 USD |
164,622.6171 LINK |
23.7700 USD |
22.8100 USD |
24.4600 USD |
23.5800 USD |
| 2022-01-03 |
22.9100 USD |
314,865.1431 LINK |
21.8500 USD |
21.2600 USD |
23.8000 USD |
23.6200 USD |
| 2022-01-02 |
21.3500 USD |
74,930.0712 LINK |
20.7600 USD |
20.5400 USD |
22.1600 USD |
21.8000 USD |
| 2022-01-01 |
19.9300 USD |
71,804.3636 LINK |
19.5400 USD |
19.5000 USD |
20.5300 USD |
20.5000 USD |
| 2021-12-31 |
19.9600 USD |
111,827.6225 LINK |
19.9200 USD |
19.0300 USD |
20.6100 USD |
19.5900 USD |
| 2021-12-30 |
19.7900 USD |
112,414.7750 LINK |
19.7300 USD |
19.1800 USD |
20.4200 USD |
19.9100 USD |
| 2021-12-29 |
20.4400 USD |
163,243.7527 LINK |
20.3900 USD |
19.5400 USD |
20.9700 USD |
19.7000 USD |
| 2021-12-28 |
21.9200 USD |
206,112.3847 LINK |
22.9600 USD |
20.3800 USD |
23.0800 USD |
20.5700 USD |
| 2021-12-27 |
23.7100 USD |
123,948.9354 LINK |
23.0600 USD |
22.7700 USD |
24.4700 USD |
23.1900 USD |
| 2021-12-26 |
22.4300 USD |
173,389.0564 LINK |
22.1000 USD |
21.1500 USD |
23.5800 USD |
23.0400 USD |
| 2021-12-25 |
21.8100 USD |
73,654.9165 LINK |
21.4900 USD |
21.3200 USD |
22.3700 USD |
22.1700 USD |
| 2021-12-24 |
22.0900 USD |
116,488.9317 LINK |
22.2200 USD |
21.2300 USD |
22.6700 USD |
21.4400 USD |
| 2021-12-23 |
21.0000 USD |
217,318.6919 LINK |
19.9100 USD |
19.5800 USD |
22.2200 USD |
22.2100 USD |
| 2021-12-22 |
20.1000 USD |
97,760.2641 LINK |
19.4500 USD |
19.2600 USD |
20.8200 USD |
20.0500 USD |
| 2021-12-21 |
19.0200 USD |
68,388.7735 LINK |
18.8100 USD |
18.3900 USD |
19.6600 USD |
19.5200 USD |
| 2021-12-20 |
18.5700 USD |
150,151.8460 LINK |
18.7700 USD |
18.0700 USD |
19.2100 USD |
18.8400 USD |
| 2021-12-19 |
19.6100 USD |
209,782.8221 LINK |
19.5300 USD |
18.8400 USD |
20.3700 USD |
19.0500 USD |
| 2021-12-18 |
19.2800 USD |
179,159.3063 LINK |
18.2500 USD |
17.8200 USD |
20.0000 USD |
19.5600 USD |
| 2021-12-17 |
18.6000 USD |
135,130.8675 LINK |
18.7600 USD |
17.7700 USD |
19.2100 USD |
18.3600 USD |
| 2021-12-16 |
19.7700 USD |
174,249.9640 LINK |
19.7100 USD |
18.7200 USD |
20.3000 USD |
18.7200 USD |
| 2021-12-15 |
18.3800 USD |
259,979.4900 LINK |
18.4600 USD |
17.2700 USD |
19.9700 USD |
19.5900 USD |
| 2021-12-14 |
18.0600 USD |
233,530.5057 LINK |
17.7600 USD |
17.4500 USD |
18.5900 USD |
18.4200 USD |
| 2021-12-13 |
18.6000 USD |
285,959.3039 LINK |
20.4100 USD |
17.3300 USD |
20.5600 USD |
17.8000 USD |
| 2021-12-12 |
20.0200 USD |
84,316.6760 LINK |
19.9400 USD |
19.2500 USD |
20.7800 USD |
20.4700 USD |
| 2021-12-11 |
19.3600 USD |
165,011.9289 LINK |
18.5700 USD |
18.2200 USD |
20.2000 USD |
19.9500 USD |
| 2021-12-10 |
19.6800 USD |
242,241.3259 LINK |
20.3300 USD |
18.6000 USD |
20.8700 USD |
18.6300 USD |
| 2021-12-09 |
21.4500 USD |
213,300.9904 LINK |
22.9300 USD |
20.2900 USD |
23.0700 USD |
20.7400 USD |
| 2021-12-08 |
22.0700 USD |
299,015.8504 LINK |
21.1300 USD |
20.7900 USD |
23.1500 USD |
22.8700 USD |
| 2021-12-07 |
20.3300 USD |
259,170.6670 LINK |
19.9300 USD |
19.7700 USD |
21.1800 USD |
20.8500 USD |
| 2021-12-06 |
18.4900 USD |
263,844.1923 LINK |
19.5300 USD |
17.2500 USD |
19.9000 USD |
19.9000 USD |
| 2021-12-05 |
19.7500 USD |
210,848.4647 LINK |
20.7300 USD |
18.5000 USD |
20.9100 USD |
19.4200 USD |
| 2021-12-04 |
19.4100 USD |
861,162.4029 LINK |
23.3500 USD |
15.6000 USD |
23.4400 USD |
20.4600 USD |
| 2021-12-03 |
24.3300 USD |
151,705.3942 LINK |
24.5500 USD |
22.5600 USD |
25.8600 USD |
23.3300 USD |
| 2021-12-02 |
24.8400 USD |
87,126.0019 LINK |
25.3000 USD |
24.2300 USD |
25.3000 USD |
24.5400 USD |
| 2021-12-01 |
25.9500 USD |
91,483.8335 LINK |
25.3200 USD |
25.0000 USD |
26.9100 USD |
25.3500 USD |
| 2021-11-30 |
25.3700 USD |
133,470.4793 LINK |
24.9900 USD |
24.1900 USD |
26.5300 USD |
25.3300 USD |
| 2021-11-29 |
24.9900 USD |
119,958.3842 LINK |
24.8300 USD |
24.5800 USD |
25.5900 USD |
25.0900 USD |
| 2021-11-28 |
23.6300 USD |
126,435.7558 LINK |
24.1100 USD |
22.6600 USD |
24.7800 USD |
24.7800 USD |
| 2021-11-27 |
24.4800 USD |
152,631.5006 LINK |
23.9900 USD |
23.8000 USD |
24.9900 USD |
23.8500 USD |
| 2021-11-26 |
24.2700 USD |
310,386.3137 LINK |
26.4600 USD |
23.0800 USD |
26.5900 USD |
23.9000 USD |
| 2021-11-25 |
26.7400 USD |
143,094.8329 LINK |
25.6300 USD |
25.4100 USD |
27.6000 USD |
26.3900 USD |
| 2021-11-24 |
26.0800 USD |
112,997.7149 LINK |
26.9800 USD |
25.1800 USD |
27.1300 USD |
25.6300 USD |
| 2021-11-23 |
26.7900 USD |
178,778.6503 LINK |
26.7600 USD |
26.2000 USD |
27.5600 USD |
26.9500 USD |
| 2021-11-22 |
27.4400 USD |
120,748.4927 LINK |
29.1000 USD |
26.3300 USD |
29.2500 USD |
26.7500 USD |
| 2021-11-21 |
28.4800 USD |
113,791.5961 LINK |
28.3900 USD |
27.7300 USD |
29.2500 USD |
29.1400 USD |
| 2021-11-20 |
28.1600 USD |
94,953.3186 LINK |
28.3400 USD |
27.3100 USD |
28.7400 USD |
28.3600 USD |
| 2021-11-19 |
27.5600 USD |
164,598.4052 LINK |
26.6500 USD |
26.1100 USD |
28.8700 USD |
28.3000 USD |