Chainlink USD (LINK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:32AM UTC. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 8.9832 | 9.0655 | 8.8478 | 9.0310 | 9.0310 | 486,766,208 |
| 11 Aug 2022 | 9.0564 | 9.1918 | 8.8768 | 8.9653 | 8.9653 | 543,927,632 |
| 10 Aug 2022 | 8.7584 | 9.2772 | 8.3426 | 9.0559 | 9.0559 | 726,441,773 |
| 09 Aug 2022 | 8.6463 | 8.8457 | 8.3282 | 8.7582 | 8.7582 | 700,512,734 |
| 08 Aug 2022 | 8.3083 | 8.7450 | 8.2480 | 8.6459 | 8.6459 | 588,721,150 |
| 07 Aug 2022 | 7.8026 | 8.3228 | 7.7051 | 8.3070 | 8.3070 | 325,633,780 |
| 06 Aug 2022 | 7.8646 | 8.0563 | 7.7749 | 7.8023 | 7.8023 | 306,506,476 |
| 05 Aug 2022 | 7.3556 | 7.8649 | 7.3541 | 7.8646 | 7.8646 | 424,650,728 |
| 04 Aug 2022 | 7.2862 | 7.5206 | 7.2128 | 7.3560 | 7.3560 | 350,200,323 |
| 03 Aug 2022 | 7.2077 | 7.6071 | 7.0830 | 7.2863 | 7.2863 | 399,411,639 |
| 02 Aug 2022 | 7.5857 | 7.6275 | 7.0652 | 7.2082 | 7.2082 | 500,287,896 |
| 01 Aug 2022 | 7.6659 | 7.8600 | 7.4388 | 7.5869 | 7.5869 | 396,160,997 |
| 31 Jul 2022 | 7.8038 | 8.0450 | 7.6185 | 7.6661 | 7.6661 | 512,120,158 |
| 30 Jul 2022 | 7.9126 | 8.1828 | 7.7222 | 7.8034 | 7.8034 | 689,235,259 |
| 29 Jul 2022 | 7.2198 | 8.0808 | 7.1407 | 7.9121 | 7.9121 | 1,076,677,435 |
| 28 Jul 2022 | 6.8549 | 7.2709 | 6.7433 | 7.2192 | 7.2192 | 542,452,305 |
| 27 Jul 2022 | 6.3416 | 6.8554 | 6.2085 | 6.8554 | 6.8554 | 401,815,185 |
| 26 Jul 2022 | 6.4657 | 6.4661 | 6.1089 | 6.3413 | 6.3413 | 333,467,733 |
| 25 Jul 2022 | 7.1051 | 7.1264 | 6.4645 | 6.4651 | 6.4651 | 390,303,184 |
| 24 Jul 2022 | 6.8575 | 7.2281 | 6.8552 | 7.1060 | 7.1060 | 352,606,308 |
| 23 Jul 2022 | 6.8086 | 7.0147 | 6.6394 | 6.8573 | 6.8573 | 310,278,867 |
| 22 Jul 2022 | 6.9987 | 7.2624 | 6.7857 | 6.8114 | 6.8114 | 426,516,733 |
| 21 Jul 2022 | 6.8727 | 7.0336 | 6.6793 | 6.9987 | 6.9987 | 510,889,171 |
| 20 Jul 2022 | 7.2562 | 7.5429 | 6.8566 | 6.8723 | 6.8723 | 924,916,658 |
| 19 Jul 2022 | 7.0581 | 7.3511 | 6.7674 | 7.2561 | 7.2561 | 965,096,349 |
| 18 Jul 2022 | 6.3494 | 7.1076 | 6.3494 | 7.0595 | 7.0595 | 604,498,081 |
| 17 Jul 2022 | 6.5788 | 6.6869 | 6.3487 | 6.3487 | 6.3487 | 343,875,998 |
| 16 Jul 2022 | 6.3265 | 6.5905 | 6.1690 | 6.5777 | 6.5777 | 406,059,382 |
| 15 Jul 2022 | 6.2689 | 6.4090 | 6.1563 | 6.3278 | 6.3278 | 474,454,032 |
| 14 Jul 2022 | 6.1778 | 6.3629 | 6.0210 | 6.2682 | 6.2682 | 362,658,524 |
| 13 Jul 2022 | 5.9690 | 6.1779 | 5.7978 | 6.1779 | 6.1779 | 366,277,512 |
| 12 Jul 2022 | 6.0451 | 6.2144 | 5.9628 | 5.9684 | 5.9684 | 283,612,258 |
| 11 Jul 2022 | 6.1997 | 6.4087 | 6.0139 | 6.0447 | 6.0447 | 332,832,973 |
| 10 Jul 2022 | 6.5029 | 6.5029 | 6.1356 | 6.2013 | 6.2013 | 253,993,464 |
| 09 Jul 2022 | 6.3777 | 6.5651 | 6.3698 | 6.5030 | 6.5030 | 266,693,099 |
| 08 Jul 2022 | 6.6417 | 6.7993 | 6.3685 | 6.3792 | 6.3792 | 451,097,653 |
| 07 Jul 2022 | 6.3390 | 6.7326 | 6.3283 | 6.6414 | 6.6414 | 367,211,104 |
| 06 Jul 2022 | 6.3229 | 6.3988 | 6.2044 | 6.3389 | 6.3389 | 315,746,134 |
| 05 Jul 2022 | 6.4308 | 6.5303 | 6.0853 | 6.3220 | 6.3220 | 419,399,616 |
| 04 Jul 2022 | 6.2058 | 6.4361 | 6.0443 | 6.4319 | 6.4319 | 322,954,397 |
| 03 Jul 2022 | 6.2257 | 6.2272 | 6.0400 | 6.2059 | 6.2059 | 227,563,150 |
| 02 Jul 2022 | 6.0712 | 6.2565 | 5.9983 | 6.2256 | 6.2256 | 277,852,598 |
| 01 Jul 2022 | 6.2597 | 6.3987 | 5.9651 | 6.0698 | 6.0698 | 400,896,573 |
| 30 Jun 2022 | 6.2121 | 6.2670 | 5.9122 | 6.2530 | 6.2530 | 415,261,665 |
| 29 Jun 2022 | 6.3219 | 6.4641 | 6.1641 | 6.2102 | 6.2102 | 421,149,462 |
| 28 Jun 2022 | 6.5570 | 7.1139 | 6.3073 | 6.3224 | 6.3224 | 579,844,184 |
| 27 Jun 2022 | 6.7455 | 6.9757 | 6.4548 | 6.5582 | 6.5582 | 438,799,500 |
| 26 Jun 2022 | 7.2695 | 7.4361 | 6.7454 | 6.7454 | 6.7454 | 398,652,494 |
| 25 Jun 2022 | 7.2894 | 7.3542 | 6.8502 | 7.2714 | 7.2714 | 415,497,327 |
| 24 Jun 2022 | 7.0001 | 7.4070 | 6.9732 | 7.2898 | 7.2898 | 490,076,184 |
| 23 Jun 2022 | 6.6328 | 7.0516 | 6.6305 | 7.0013 | 7.0013 | 468,966,988 |
| 22 Jun 2022 | 6.8413 | 6.9960 | 6.4955 | 6.6339 | 6.6339 | 511,830,198 |
| 21 Jun 2022 | 7.0011 | 7.5112 | 6.7912 | 6.8389 | 6.8389 | 564,144,709 |
| 20 Jun 2022 | 6.5987 | 7.2297 | 6.3427 | 7.0030 | 7.0030 | 579,457,556 |
| 19 Jun 2022 | 5.9343 | 6.7714 | 5.8552 | 6.5990 | 6.5990 | 601,264,611 |
| 18 Jun 2022 | 6.3632 | 6.4479 | 5.4684 | 5.9353 | 5.9353 | 687,553,866 |
| 17 Jun 2022 | 6.3392 | 6.6819 | 6.3157 | 6.3632 | 6.3632 | 457,007,726 |
| 16 Jun 2022 | 7.3253 | 7.4392 | 6.2655 | 6.3363 | 6.3363 | 771,427,672 |
| 15 Jun 2022 | 6.7558 | 7.3256 | 5.8796 | 7.3247 | 7.3247 | 1,323,297,403 |
| 14 Jun 2022 | 5.8879 | 6.7593 | 5.4250 | 6.7593 | 6.7593 | 1,079,297,776 |
| 13 Jun 2022 | 6.3356 | 6.3356 | 5.3626 | 5.8871 | 5.8871 | 1,117,019,087 |
| 12 Jun 2022 | 7.0190 | 7.1240 | 6.3415 | 6.3415 | 6.3415 | 604,052,364 |
| 11 Jun 2022 | 8.0472 | 8.3884 | 7.0064 | 7.0161 | 7.0161 | 676,308,704 |
| 10 Jun 2022 | 9.2754 | 9.4469 | 8.0442 | 8.0467 | 8.0467 | 788,272,163 |
| 09 Jun 2022 | 8.7172 | 9.5106 | 8.5230 | 9.2765 | 9.2765 | 853,947,380 |
| 08 Jun 2022 | 8.7295 | 8.8952 | 8.2911 | 8.7174 | 8.7174 | 835,016,889 |
| 07 Jun 2022 | 7.9662 | 8.8625 | 7.3817 | 8.7320 | 8.7320 | 783,405,590 |
| 06 Jun 2022 | 7.6415 | 8.1283 | 7.6400 | 7.9663 | 7.9663 | 544,566,724 |
| 05 Jun 2022 | 7.3957 | 7.7577 | 7.2721 | 7.6370 | 7.6370 | 447,662,494 |
| 04 Jun 2022 | 6.8628 | 7.3963 | 6.7246 | 7.3961 | 7.3961 | 335,525,067 |
| 03 Jun 2022 | 7.2014 | 7.2061 | 6.7374 | 6.8624 | 6.8624 | 324,805,175 |
| 02 Jun 2022 | 6.9251 | 7.2227 | 6.8299 | 7.2010 | 7.2010 | 327,692,504 |
| 01 Jun 2022 | 7.5944 | 7.7371 | 6.8160 | 6.9264 | 6.9264 | 439,198,099 |
| 31 May 2022 | 7.4576 | 7.7025 | 7.2396 | 7.5947 | 7.5947 | 416,173,199 |
| 30 May 2022 | 6.7126 | 7.4945 | 6.6692 | 7.4579 | 7.4579 | 424,820,426 |
| 29 May 2022 | 6.5720 | 6.7304 | 6.3624 | 6.7126 | 6.7126 | 241,144,985 |
| 28 May 2022 | 6.4001 | 6.6081 | 6.2390 | 6.5724 | 6.5724 | 280,587,302 |
| 27 May 2022 | 6.6045 | 6.6838 | 6.2449 | 6.2732 | 6.2732 | 439,109,477 |
| 26 May 2022 | 6.9775 | 7.0716 | 6.2864 | 6.6081 | 6.6081 | 399,231,340 |
| 25 May 2022 | 7.2344 | 7.3673 | 6.9771 | 6.9771 | 6.9771 | 316,751,503 |
| 24 May 2022 | 7.0295 | 7.2736 | 6.7806 | 7.2340 | 7.2340 | 359,116,085 |
| 23 May 2022 | 7.3538 | 7.6445 | 7.0286 | 7.0286 | 7.0286 | 364,150,236 |
| 22 May 2022 | 7.0580 | 7.3729 | 6.9408 | 7.3570 | 7.3570 | 343,644,776 |
| 21 May 2022 | 6.8902 | 7.0940 | 6.8127 | 7.0581 | 7.0581 | 215,156,643 |
| 20 May 2022 | 7.2185 | 7.3243 | 6.7818 | 6.8903 | 6.8903 | 356,158,269 |
| 19 May 2022 | 6.8234 | 7.2308 | 6.7002 | 7.2192 | 7.2192 | 393,038,744 |
| 18 May 2022 | 7.7235 | 7.7828 | 6.8255 | 6.8255 | 6.8255 | 386,732,705 |
| 17 May 2022 | 7.4188 | 7.9393 | 7.3497 | 7.7255 | 7.7255 | 414,870,183 |
| 16 May 2022 | 7.9417 | 7.9512 | 7.2108 | 7.4184 | 7.4184 | 480,158,959 |
| 15 May 2022 | 7.2833 | 7.9411 | 7.0404 | 7.9411 | 7.9411 | 411,663,290 |
| 14 May 2022 | 7.1479 | 7.4022 | 6.6694 | 7.2847 | 7.2847 | 450,075,972 |
| 13 May 2022 | 6.5641 | 7.6600 | 6.5029 | 7.1473 | 7.1473 | 589,902,811 |
| 12 May 2022 | 6.9161 | 7.3133 | 5.6363 | 6.5693 | 6.5693 | 1,089,927,473 |
| 11 May 2022 | 8.5821 | 8.7811 | 6.6637 | 6.9169 | 6.9169 | 1,336,413,447 |
| 10 May 2022 | 8.2613 | 9.2876 | 8.0017 | 8.5844 | 8.5844 | 1,009,826,814 |
| 09 May 2022 | 9.9907 | 10.1443 | 8.2729 | 8.2729 | 8.2729 | 844,443,662 |
| 08 May 2022 | 10.2406 | 10.3455 | 9.9185 | 9.9900 | 9.9900 | 427,837,348 |
| 07 May 2022 | 10.7999 | 10.8172 | 10.1004 | 10.2399 | 10.2399 | 354,478,668 |
| 06 May 2022 | 10.9166 | 10.9920 | 10.4993 | 10.7998 | 10.7998 | 507,557,055 |
| 05 May 2022 | 12.1538 | 12.2392 | 10.7388 | 10.9174 | 10.9174 | 560,835,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
