New Zealand markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.0310-0.0925 (-1.01%)
As of 05:32AM UTC. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20228.98329.06558.84789.03109.0310486,766,208
11 Aug 20229.05649.19188.87688.96538.9653543,927,632
10 Aug 20228.75849.27728.34269.05599.0559726,441,773
09 Aug 20228.64638.84578.32828.75828.7582700,512,734
08 Aug 20228.30838.74508.24808.64598.6459588,721,150
07 Aug 20227.80268.32287.70518.30708.3070325,633,780
06 Aug 20227.86468.05637.77497.80237.8023306,506,476
05 Aug 20227.35567.86497.35417.86467.8646424,650,728
04 Aug 20227.28627.52067.21287.35607.3560350,200,323
03 Aug 20227.20777.60717.08307.28637.2863399,411,639
02 Aug 20227.58577.62757.06527.20827.2082500,287,896
01 Aug 20227.66597.86007.43887.58697.5869396,160,997
31 Jul 20227.80388.04507.61857.66617.6661512,120,158
30 Jul 20227.91268.18287.72227.80347.8034689,235,259
29 Jul 20227.21988.08087.14077.91217.91211,076,677,435
28 Jul 20226.85497.27096.74337.21927.2192542,452,305
27 Jul 20226.34166.85546.20856.85546.8554401,815,185
26 Jul 20226.46576.46616.10896.34136.3413333,467,733
25 Jul 20227.10517.12646.46456.46516.4651390,303,184
24 Jul 20226.85757.22816.85527.10607.1060352,606,308
23 Jul 20226.80867.01476.63946.85736.8573310,278,867
22 Jul 20226.99877.26246.78576.81146.8114426,516,733
21 Jul 20226.87277.03366.67936.99876.9987510,889,171
20 Jul 20227.25627.54296.85666.87236.8723924,916,658
19 Jul 20227.05817.35116.76747.25617.2561965,096,349
18 Jul 20226.34947.10766.34947.05957.0595604,498,081
17 Jul 20226.57886.68696.34876.34876.3487343,875,998
16 Jul 20226.32656.59056.16906.57776.5777406,059,382
15 Jul 20226.26896.40906.15636.32786.3278474,454,032
14 Jul 20226.17786.36296.02106.26826.2682362,658,524
13 Jul 20225.96906.17795.79786.17796.1779366,277,512
12 Jul 20226.04516.21445.96285.96845.9684283,612,258
11 Jul 20226.19976.40876.01396.04476.0447332,832,973
10 Jul 20226.50296.50296.13566.20136.2013253,993,464
09 Jul 20226.37776.56516.36986.50306.5030266,693,099
08 Jul 20226.64176.79936.36856.37926.3792451,097,653
07 Jul 20226.33906.73266.32836.64146.6414367,211,104
06 Jul 20226.32296.39886.20446.33896.3389315,746,134
05 Jul 20226.43086.53036.08536.32206.3220419,399,616
04 Jul 20226.20586.43616.04436.43196.4319322,954,397
03 Jul 20226.22576.22726.04006.20596.2059227,563,150
02 Jul 20226.07126.25655.99836.22566.2256277,852,598
01 Jul 20226.25976.39875.96516.06986.0698400,896,573
30 Jun 20226.21216.26705.91226.25306.2530415,261,665
29 Jun 20226.32196.46416.16416.21026.2102421,149,462
28 Jun 20226.55707.11396.30736.32246.3224579,844,184
27 Jun 20226.74556.97576.45486.55826.5582438,799,500
26 Jun 20227.26957.43616.74546.74546.7454398,652,494
25 Jun 20227.28947.35426.85027.27147.2714415,497,327
24 Jun 20227.00017.40706.97327.28987.2898490,076,184
23 Jun 20226.63287.05166.63057.00137.0013468,966,988
22 Jun 20226.84136.99606.49556.63396.6339511,830,198
21 Jun 20227.00117.51126.79126.83896.8389564,144,709
20 Jun 20226.59877.22976.34277.00307.0030579,457,556
19 Jun 20225.93436.77145.85526.59906.5990601,264,611
18 Jun 20226.36326.44795.46845.93535.9353687,553,866
17 Jun 20226.33926.68196.31576.36326.3632457,007,726
16 Jun 20227.32537.43926.26556.33636.3363771,427,672
15 Jun 20226.75587.32565.87967.32477.32471,323,297,403
14 Jun 20225.88796.75935.42506.75936.75931,079,297,776
13 Jun 20226.33566.33565.36265.88715.88711,117,019,087
12 Jun 20227.01907.12406.34156.34156.3415604,052,364
11 Jun 20228.04728.38847.00647.01617.0161676,308,704
10 Jun 20229.27549.44698.04428.04678.0467788,272,163
09 Jun 20228.71729.51068.52309.27659.2765853,947,380
08 Jun 20228.72958.89528.29118.71748.7174835,016,889
07 Jun 20227.96628.86257.38178.73208.7320783,405,590
06 Jun 20227.64158.12837.64007.96637.9663544,566,724
05 Jun 20227.39577.75777.27217.63707.6370447,662,494
04 Jun 20226.86287.39636.72467.39617.3961335,525,067
03 Jun 20227.20147.20616.73746.86246.8624324,805,175
02 Jun 20226.92517.22276.82997.20107.2010327,692,504
01 Jun 20227.59447.73716.81606.92646.9264439,198,099
31 May 20227.45767.70257.23967.59477.5947416,173,199
30 May 20226.71267.49456.66927.45797.4579424,820,426
29 May 20226.57206.73046.36246.71266.7126241,144,985
28 May 20226.40016.60816.23906.57246.5724280,587,302
27 May 20226.60456.68386.24496.27326.2732439,109,477
26 May 20226.97757.07166.28646.60816.6081399,231,340
25 May 20227.23447.36736.97716.97716.9771316,751,503
24 May 20227.02957.27366.78067.23407.2340359,116,085
23 May 20227.35387.64457.02867.02867.0286364,150,236
22 May 20227.05807.37296.94087.35707.3570343,644,776
21 May 20226.89027.09406.81277.05817.0581215,156,643
20 May 20227.21857.32436.78186.89036.8903356,158,269
19 May 20226.82347.23086.70027.21927.2192393,038,744
18 May 20227.72357.78286.82556.82556.8255386,732,705
17 May 20227.41887.93937.34977.72557.7255414,870,183
16 May 20227.94177.95127.21087.41847.4184480,158,959
15 May 20227.28337.94117.04047.94117.9411411,663,290
14 May 20227.14797.40226.66947.28477.2847450,075,972
13 May 20226.56417.66006.50297.14737.1473589,902,811
12 May 20226.91617.31335.63636.56936.56931,089,927,473
11 May 20228.58218.78116.66376.91696.91691,336,413,447
10 May 20228.26139.28768.00178.58448.58441,009,826,814
09 May 20229.990710.14438.27298.27298.2729844,443,662
08 May 202210.240610.34559.91859.99009.9900427,837,348
07 May 202210.799910.817210.100410.239910.2399354,478,668
06 May 202210.916610.992010.499310.799810.7998507,557,055
05 May 202212.153812.239210.738810.917410.9174560,835,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...