New Zealand markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
13.56+0.31 (+2.30%)
As of 04:12AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202413.5413.5813.4713.5613.56194,857,520
26 Jul 2024------
25 Jul 202413.4013.4412.5012.9512.95301,105,500
24 Jul 202413.9213.9413.2813.4013.40233,124,473
23 Jul 202413.9314.1413.5413.9213.92269,095,937
22 Jul 202414.8114.8613.8313.9313.93289,965,228
21 Jul 202414.2715.0013.9814.8114.81395,306,788
20 Jul 202414.0814.3313.8914.2714.27226,135,145
19 Jul 202413.6014.1413.3814.0814.08305,963,751
18 Jul 202413.7513.9813.4313.6013.60290,769,371
17 Jul 202414.2214.5013.7513.7513.75309,881,695
16 Jul 202414.4214.6013.8514.2214.22385,605,505
15 Jul 202413.4314.4813.4214.4214.42373,310,473
14 Jul 202413.0213.5112.9213.4313.43279,400,255
13 Jul 202412.7413.1012.7213.0213.02215,830,414
12 Jul 202412.3512.8112.2512.7412.74292,274,926
11 Jul 202412.8013.1112.3112.3512.35315,921,152
10 Jul 202412.8213.1412.7112.8012.80280,522,697
09 Jul 202413.1113.2612.7512.8212.82364,986,619
08 Jul 202412.3513.5111.8313.1113.11475,712,040
07 Jul 202413.2013.2012.3112.3512.35243,663,129
06 Jul 202412.3113.2612.2213.2013.20269,207,422
05 Jul 202412.5512.5511.1612.3112.31711,287,457
04 Jul 202413.6213.7112.5512.5512.55526,876,637
03 Jul 202414.4014.5513.5813.6213.62469,740,295
02 Jul 202414.3314.7214.2514.4014.40269,740,901
01 Jul 202414.2614.5414.2314.3314.33252,194,482
30 Jun 202413.5114.3113.4514.2614.26213,330,707
29 Jun 202413.7614.1313.4813.5113.51189,101,546
28 Jun 202414.3914.5613.7513.7613.76276,493,674
27 Jun 202413.9014.5213.6014.3914.39292,630,617
26 Jun 202414.2014.2713.8713.9013.90213,713,267
25 Jun 202413.6114.2713.5814.2014.20283,801,977
24 Jun 202413.1813.6712.8513.6113.61416,898,044
23 Jun 202413.4813.6613.1513.1813.18188,198,887
22 Jun 202413.8613.8913.4813.4813.48188,504,812
21 Jun 202414.2614.5813.8613.8613.86336,220,670
20 Jun 202414.3314.8214.2114.2614.26270,709,807
19 Jun 202413.9714.4813.9214.3314.33271,728,905
18 Jun 202414.5314.5813.1213.9713.97537,842,068
17 Jun 202415.1315.1914.0614.5314.53347,472,612
16 Jun 202414.8615.2014.5915.1315.13205,762,702
15 Jun 202414.7415.0914.7214.8614.86212,655,249
14 Jun 202415.1415.4414.4914.7414.74358,610,741
13 Jun 202416.0016.0215.0915.1415.14326,760,126
12 Jun 202415.0016.2214.7716.0016.00449,317,940
11 Jun 202415.9015.9014.7015.0015.00459,267,280
10 Jun 202416.3616.3815.7915.8915.89329,815,113
09 Jun 202415.9416.3615.9216.3616.36230,054,857
08 Jun 202416.3316.4015.7315.9415.94298,164,921
07 Jun 202417.2717.6915.5716.3316.33568,559,896
06 Jun 202417.7417.7617.1417.2717.27410,216,703
05 Jun 202417.7218.0617.6317.7417.74353,065,835
04 Jun 202417.6117.8317.5117.7217.72324,500,129
03 Jun 202418.1518.3317.5617.6117.61400,610,531
02 Jun 202418.4118.5318.0818.1518.15271,283,314
01 Jun 202418.4218.6418.2718.4118.41269,013,473
31 May 202417.9418.7017.4918.4218.42448,722,915
30 May 202418.4519.1617.8217.9417.94526,063,170
29 May 202418.5319.1618.0618.4518.45595,061,486
28 May 202418.7818.8017.8918.5318.53708,852,334
27 May 202417.0518.8216.9118.7818.78704,861,560
26 May 202417.4417.8817.0317.0517.05404,129,461
25 May 202417.2517.4516.9417.4417.44337,765,481
24 May 202416.6117.7416.5717.2517.25860,300,760
23 May 202416.3516.7915.5816.6116.61686,601,809
22 May 202416.7416.9116.2216.3516.35483,145,571
21 May 202417.2817.4116.5416.7416.74633,488,502
20 May 202416.5817.4216.4217.2817.28824,464,152
19 May 202416.3117.0916.3116.5816.58641,616,268
18 May 202416.2516.5416.0716.3116.31450,272,670
17 May 202415.5116.7215.5116.2516.251,042,969,872
16 May 202413.8915.8213.5715.5115.51768,021,706
15 May 202412.9813.9312.8513.8913.89334,698,566
14 May 202413.3813.5712.9612.9812.98307,433,873
13 May 202413.5513.6513.0913.3813.38270,312,590
12 May 202413.3013.5813.3013.5513.55148,721,859
11 May 202413.5713.8013.3013.3013.30178,142,021
10 May 202414.2414.3613.5113.5713.57274,927,954
09 May 202413.9014.3613.8714.2414.24274,558,746
08 May 202414.0114.0813.7213.9013.90288,578,177
07 May 202414.5014.7114.0114.0114.01287,437,444
06 May 202414.3815.1514.3014.5014.50327,871,724
05 May 202414.3214.6514.1314.3814.38190,221,873
04 May 202414.1114.4714.0214.3214.32235,116,388
03 May 202413.6014.2013.4914.1114.11259,541,877
02 May 202413.3413.7612.9513.6013.60267,992,086
01 May 202413.1313.4212.4513.3413.34445,362,231
30 Apr 202414.0714.1912.8313.1313.13352,023,291
29 Apr 202413.8114.1613.7514.0714.07277,693,637
28 Apr 202414.2514.4213.7613.8113.81216,493,199
27 Apr 202414.4814.5113.8914.2514.25307,273,968
26 Apr 202414.6014.9114.3814.4814.48284,590,210
25 Apr 202414.5414.8814.3814.6014.60338,321,602
24 Apr 202415.2015.6214.3814.5414.54389,775,170
23 Apr 202415.4715.5715.1315.2015.20286,424,072
22 Apr 202415.0816.0115.0515.4715.47402,180,030
21 Apr 202414.9615.1014.5915.0815.08253,842,937
20 Apr 202413.9715.0313.7914.9614.96316,011,013
19 Apr 202413.8914.1012.8113.9713.97480,090,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...