Singapore Markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.72+0.54 (+2.05%)
As of 01:56PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202125.1626.7225.1626.7226.72956,806,656
30 Nov 202125.0126.5124.2325.3425.341,001,383,387
29 Nov 202124.8525.5224.6225.0225.02772,950,069
28 Nov 202124.1424.9022.9224.8224.82836,676,572
27 Nov 202123.9524.9723.8324.1124.11757,714,824
26 Nov 202126.3926.5723.2223.8623.861,451,397,540
25 Nov 202125.6127.5625.3826.1926.19920,707,661
24 Nov 202126.9627.1725.2026.2626.26839,707,098
23 Nov 202126.7927.5526.2626.9326.93856,504,533
22 Nov 202129.0729.1026.3526.7626.76910,918,972
21 Nov 202128.3729.2927.7329.0429.04788,167,849
20 Nov 202128.3028.7427.2728.3328.33796,198,889
19 Nov 202126.5328.8526.1628.2928.29962,308,251
18 Nov 202129.2029.6925.9626.5326.531,164,181,259
17 Nov 202129.2129.7228.1629.1929.191,087,871,482
16 Nov 202132.1032.1028.1829.2329.231,712,138,414
15 Nov 202133.7634.5132.0132.0132.01828,524,194
14 Nov 202134.0334.4232.5633.7833.78693,178,394
13 Nov 202134.2834.5633.2234.0634.06789,581,582
12 Nov 202134.7535.4532.7534.2734.271,492,228,342
11 Nov 202134.3436.9333.5034.8434.841,920,816,252
10 Nov 202133.8238.1632.1134.3434.342,719,351,718
09 Nov 202134.4735.6233.5633.8633.861,325,328,702
08 Nov 202132.3634.8132.2734.4834.481,362,690,316
07 Nov 202132.0932.6231.7832.3532.35703,297,413
06 Nov 202132.9333.2230.8132.0832.081,023,488,282
05 Nov 202131.0333.7030.7332.9232.921,516,148,850
04 Nov 202131.9732.1030.2931.0231.02896,897,821
03 Nov 202132.2732.7930.6731.9931.991,115,161,872
02 Nov 202131.6932.5031.0432.2732.271,026,698,067
01 Nov 202130.0031.8729.2131.5731.571,143,381,018
31 Oct 202129.7930.5928.7629.9929.99879,077,591
30 Oct 202130.9231.1029.3129.7829.78838,279,040
29 Oct 202130.2231.9530.0130.9330.931,182,578,925
28 Oct 202128.8730.8328.7330.2330.231,545,343,088
27 Oct 202132.5333.9028.0928.8928.892,193,969,162
26 Oct 202132.3733.7931.3532.5032.501,466,770,168
25 Oct 202129.7232.9029.5432.4632.461,527,370,027
24 Oct 202131.4431.5428.7629.7729.771,032,101,965
23 Oct 202128.6631.4628.3531.4631.461,452,562,680
22 Oct 202128.2830.0028.1728.6628.661,363,344,487
21 Oct 202127.4729.2027.3228.2728.271,635,486,783
20 Oct 202125.9327.6325.8927.4227.421,188,806,763
19 Oct 202125.7226.2625.4125.9425.94688,010,725
18 Oct 202126.5526.7325.3025.7025.70774,571,489
17 Oct 202127.2227.6025.6726.5426.54780,641,105
16 Oct 202126.9828.6026.9627.2327.231,125,841,874
15 Oct 202126.7227.3426.0326.9426.941,233,296,734
14 Oct 202125.6427.8025.4226.6526.651,375,952,551
13 Oct 202124.6425.6124.2125.6125.611,072,082,751
12 Oct 202125.2525.2523.5724.6224.621,034,956,366
11 Oct 202125.5926.7224.6825.2625.26857,342,207
10 Oct 202127.4327.4525.5225.6525.65766,870,491
09 Oct 202126.3627.8226.1327.4227.42901,974,700
08 Oct 202126.8227.4326.2026.4026.40907,071,603
07 Oct 202126.8127.6525.9426.8326.831,161,243,659
06 Oct 202127.2428.1625.2726.8426.841,266,748,826
05 Oct 202126.6027.4526.3027.2427.24923,894,408
04 Oct 202127.5727.6525.7026.5626.561,000,028,043
03 Oct 202126.9228.1526.5627.5627.56962,924,866
02 Oct 202126.3227.8025.8526.9526.951,069,727,997
01 Oct 202124.0126.6223.6126.3026.301,269,326,500
30 Sep 202122.8824.3822.7323.9923.99957,760,691
29 Sep 202122.1323.8922.0422.8822.881,000,762,987
28 Sep 202123.0323.7422.0222.1022.101,022,623,443
27 Sep 202124.6625.4423.0123.0723.071,068,472,473
26 Sep 202124.5425.3922.4324.6024.601,923,140,692
25 Sep 202123.2724.7222.1224.5224.521,343,113,784
24 Sep 202125.4325.5121.4823.2823.281,642,781,332
23 Sep 202124.4725.4923.4325.4525.451,217,369,814
22 Sep 202121.4024.4921.0624.4924.491,389,451,521
21 Sep 202123.5624.3320.9821.4321.431,778,536,991
20 Sep 202127.4227.4223.1723.4323.431,886,071,779
19 Sep 202128.3728.7326.9827.4027.40879,401,513
18 Sep 202127.7029.4527.4228.3928.391,042,938,776
17 Sep 202129.8230.1127.4227.6927.691,433,695,398
16 Sep 202130.6932.0829.0929.8329.831,803,464,603
15 Sep 202130.8231.4429.6930.7830.781,966,187,057
14 Sep 202126.9630.7526.7830.7530.752,022,844,880
13 Sep 202129.4629.9025.2726.9226.922,255,860,309
12 Sep 202127.0429.6926.4429.3829.381,462,168,959
11 Sep 202126.3727.6526.3227.0427.041,166,180,450
10 Sep 202128.0029.5125.7426.3926.391,946,136,767
09 Sep 202126.6530.0826.5327.9827.982,031,066,692
08 Sep 202128.1429.1525.2827.1527.152,585,516,285
07 Sep 202134.8035.3424.1528.1128.114,040,870,040
06 Sep 202133.5636.2832.8234.7834.782,570,028,656
05 Sep 202129.9033.5029.5833.5033.501,590,082,788
04 Sep 202130.7631.1729.4729.9029.901,159,289,898
03 Sep 202129.9731.6729.0730.7830.781,643,428,629
02 Sep 202129.7530.8728.7929.9929.991,639,033,323
01 Sep 202126.7429.7426.1329.7429.741,847,068,364
31 Aug 202125.0327.4824.7426.7526.751,589,683,012
30 Aug 202125.8026.4924.4124.9824.981,007,561,616
29 Aug 202125.7426.5725.2225.8125.81806,571,295
28 Aug 202126.0626.1825.4025.7325.73723,391,379
27 Aug 202124.4226.1224.0326.0226.021,210,853,844
26 Aug 202126.6326.9424.0424.4324.431,311,934,435
25 Aug 202125.7626.8425.3826.5226.521,415,094,740
24 Aug 202128.6028.9225.7425.7525.751,613,899,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...