New Zealand markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
13.18-2.03 (-13.34%)
As of 12:35AM UTC. Market open.
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202413.3413.3513.1313.1813.181,032,552,512
13 Apr 2024------
12 Apr 202417.5517.8514.0315.1615.16943,280,038
11 Apr 202417.4317.6117.0417.5517.55266,199,104
10 Apr 202417.3617.5716.9917.4317.43369,699,835
09 Apr 202418.1018.1617.2817.3617.36351,149,960
08 Apr 202417.9218.6517.5718.1018.10411,741,273
07 Apr 202417.5717.9417.5217.9217.92236,284,729
06 Apr 202417.3517.6617.2917.5717.57215,699,150
05 Apr 202417.7917.8016.9017.3517.35359,156,924
04 Apr 202417.7118.2517.4317.7917.79360,515,168
03 Apr 202417.9618.2817.4217.7117.71402,877,117
02 Apr 202418.3818.4717.5517.9617.96682,013,854
01 Apr 202419.1419.2717.8918.3818.38434,693,139
31 Mar 202418.9419.3418.9119.1419.14295,415,721
30 Mar 202418.9919.2918.8118.9418.94299,629,003
29 Mar 202419.1619.2818.7618.9918.99323,576,664
28 Mar 202419.3019.7719.0619.1619.16383,326,987
27 Mar 202420.0120.1719.0219.3019.30482,866,400
26 Mar 202419.3620.7119.3520.0120.01584,522,231
25 Mar 202418.5319.4718.4019.3619.36441,562,578
24 Mar 202418.0718.6218.0018.5318.53269,868,132
23 Mar 202418.2918.4617.9518.0718.07331,799,170
22 Mar 202418.4318.5417.3618.2918.29497,883,211
21 Mar 202418.4118.8917.9518.4318.43552,786,830
20 Mar 202416.8118.5016.3418.4118.41781,775,324
19 Mar 202418.3218.4416.5416.8116.81935,598,926
18 Mar 202418.6719.4718.0718.3218.32728,929,956
17 Mar 202418.1318.8017.4618.6718.67546,519,270
16 Mar 202419.6119.8217.8618.1318.13655,756,726
15 Mar 202420.9120.9818.6819.6119.61993,744,389
14 Mar 202420.7721.9320.0120.9120.911,248,029,437
13 Mar 202420.6720.9520.2620.7720.77571,777,047
12 Mar 202421.2921.3219.7520.6720.67824,857,503
11 Mar 202421.7522.8320.9721.2921.291,265,727,284
10 Mar 202420.0321.9419.5221.7521.75696,612,444
09 Mar 202419.7420.3419.7220.0320.03414,335,240
08 Mar 202420.1320.3919.3219.7419.74590,191,572
07 Mar 202420.0820.3419.6420.1320.13534,632,276
06 Mar 202419.0120.1518.4320.0820.08709,851,913
05 Mar 202420.4520.9917.2119.0119.011,277,388,781
04 Mar 202420.5120.8619.9220.4520.45722,955,368
03 Mar 202421.4221.4920.0820.5120.51649,140,532
02 Mar 202420.0621.6820.0321.4221.42882,798,169
01 Mar 202419.2820.0819.2820.0620.06478,178,080
29 Feb 202419.4320.4218.8619.2919.29832,935,352
28 Feb 202419.0420.6218.4919.4319.431,212,477,258
27 Feb 202419.1219.3518.7819.0419.04477,370,753
26 Feb 202418.7019.2618.1719.1219.12452,194,269
25 Feb 202418.5318.8218.3918.7018.70249,814,543
24 Feb 202417.9418.5517.7918.5318.53274,343,168
23 Feb 202418.1118.2517.6717.9417.94438,465,711
22 Feb 202418.5819.0018.0918.1118.11426,909,233
21 Feb 202419.3019.3018.0518.5818.58495,965,298
20 Feb 202419.8219.8718.7119.3019.30568,223,480
19 Feb 202420.1020.2219.7019.8219.82454,015,884
18 Feb 202420.0320.3419.8120.1020.10356,118,168
17 Feb 202419.5720.2519.3020.0320.03427,306,998
16 Feb 202419.9520.3019.2819.5719.57489,684,939
15 Feb 202420.2820.5119.7119.9519.95544,567,670
14 Feb 202419.8920.4219.7520.2820.28543,487,979
13 Feb 202420.4920.5819.6119.8919.89613,499,013
12 Feb 202420.1320.8219.8220.4920.49848,502,024
11 Feb 202419.0920.6518.8820.1320.13862,425,647
10 Feb 202418.4719.0918.0519.0919.09429,015,962
09 Feb 202418.2318.6118.0818.4718.47565,029,386
08 Feb 202418.8519.2418.0618.2318.23615,473,559
07 Feb 202418.3019.0418.1018.8518.85579,755,784
06 Feb 202419.1319.2718.2918.3018.30675,104,330
05 Feb 202418.1819.6817.8519.1319.131,106,380,674
04 Feb 202417.6618.6217.5718.1818.18702,727,905
03 Feb 202417.7918.1017.5417.6617.66650,741,970
02 Feb 202417.1818.8317.1817.7917.791,568,486,381
01 Feb 202415.4017.3615.1717.1817.181,236,597,577
31 Jan 202415.4716.0315.1115.4015.40741,461,692
30 Jan 202414.9915.7714.9115.4715.47539,457,495
29 Jan 202414.5115.0614.3014.9914.99460,964,052
28 Jan 202414.3414.6914.2314.5214.52330,708,266
27 Jan 202414.2014.3914.1014.3414.34227,717,439
26 Jan 202413.7614.2813.6514.2014.20349,862,980
25 Jan 202414.2414.2413.5313.7613.76335,499,608
24 Jan 202414.2814.4113.9314.2414.24416,405,212
23 Jan 202414.5414.8613.5914.2714.27616,651,164
22 Jan 202415.3915.8914.5214.5414.54708,261,898
21 Jan 202415.7415.8815.3915.3915.39324,358,693
20 Jan 202416.0416.5315.6915.7415.74732,056,419
19 Jan 202414.6516.3214.4916.0416.04826,092,587
18 Jan 202415.7315.7514.2514.6514.65610,064,426
17 Jan 202415.2616.3415.2615.7315.73803,102,010
16 Jan 202415.1915.3414.7915.2615.26387,299,706
15 Jan 202414.7916.0014.7815.2015.20707,218,360
14 Jan 202414.3615.3514.3014.8014.80663,453,857
13 Jan 202414.1314.4213.8514.3614.36299,419,280
12 Jan 202415.0315.2813.7714.1314.13577,192,494
11 Jan 202415.0415.6614.6315.0315.03697,822,804
10 Jan 202413.7115.3113.6015.0315.03661,542,902
09 Jan 202414.1614.2413.4013.7113.71546,517,541
08 Jan 202413.1414.3912.6514.1614.16553,717,423
07 Jan 202413.4313.7113.0613.1413.14310,835,368
06 Jan 202414.0714.0913.2713.4313.43379,600,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...