Australia markets closed

Chainlink AUD (LINK-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
26.85+0.42 (+1.59%)
As of 09:22AM UTC. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202426.6727.1626.5826.8526.85562,868,736
04 June 202427.2727.5926.2426.3326.33598,851,450
03 June 202427.6427.8227.2027.2727.27407,602,095
02 June 202427.6527.9927.4327.6427.64403,802,942
01 June 202427.0728.0926.3527.6527.65673,555,981
31 May 202427.9028.9726.8727.0727.07793,539,463
30 May 202427.8728.9527.1427.9027.90899,731,776
29 May 202428.2128.2226.8527.8727.871,066,313,806
28 May 202425.7428.2825.4928.2128.211,059,010,792
27 May 202426.3226.9825.6925.7425.74610,211,238
26 May 202426.0326.3425.5626.3226.32509,680,679
25 May 202425.1626.8125.1126.0326.031,298,567,217
24 May 202424.7025.2723.5925.1625.161,040,203,114
23 May 202425.1125.3224.5124.7024.70729,976,430
22 May 202425.9026.1124.8125.1025.10950,306,238
21 May 202424.7526.1224.6025.9025.901,235,739,849
20 May 202424.3425.4924.3424.7524.75957,679,009
19 May 202424.2524.6923.9924.3424.34671,948,660
18 May 202423.2125.1223.2124.2524.251,556,207,002
17 May 202420.7323.6920.3223.2123.211,149,324,514
16 May 202419.5920.7919.3420.7320.73499,557,691
15 May 202420.2420.5519.5619.5919.59464,128,306
14 May 202420.5320.6719.8620.2420.24408,881,310
13 May 202420.1120.5620.1120.5320.53225,336,371
12 May 202420.5220.8620.1020.1120.11269,341,828
11 May 202421.5221.7320.4320.5220.52415,677,320
10 May 202421.1321.6820.9921.5221.52414,926,355
09 May 202421.2721.4320.9121.1321.13438,768,689
08 May 202421.8922.2321.2721.2721.27436,276,289
07 May 202421.7422.8621.6221.8921.89494,971,548
06 May 202421.6822.1921.4121.7421.74287,735,501
05 May 202421.3721.9021.2321.6821.68355,967,387
04 May 202420.6921.4820.5021.3721.37393,128,081
03 May 202420.4320.9719.8320.6920.69407,879,399
02 May 202420.2820.5219.2220.4420.44682,009,460
01 May 202421.4521.6319.8020.2820.28543,685,187
30 Apr 202421.1121.5720.9821.4521.45423,291,466
29 Apr 202421.8122.0721.0521.1121.11330,927,823
28 Apr 202422.1622.2121.2621.8121.81470,269,287
27 Apr 202422.3922.7722.0422.1622.16435,552,795
26 Apr 202422.3722.8622.1722.3922.39518,748,174
25 Apr 202423.4224.0022.1322.3722.37599,852,683
24 Apr 202423.9724.1223.3223.4223.42441,479,170
23 Apr 202423.4724.8823.3723.9723.97623,349,286
22 Apr 202423.3223.5122.7523.4723.47395,067,694
21 Apr 202421.7723.4321.5023.3223.32492,536,029
20 Apr 202421.6321.9720.1021.7721.77748,270,315
19 Apr 202420.4021.7319.9321.6321.63542,374,594
18 Apr 202421.0321.1619.9520.4020.40584,334,213
17 Apr 202421.0921.4820.0721.0321.03656,519,186
16 Apr 202421.8122.6320.6321.0921.09874,979,703
15 Apr 202420.5721.9819.7021.8121.811,123,122,359
14 Apr 202423.3623.7218.5020.5720.571,574,931,086
13 Apr 202426.8327.3721.7223.3623.361,453,884,125
12 Apr 202426.7826.9426.1626.8326.83407,010,444
11 Apr 202426.1926.5225.6526.7826.78568,121,064
10 Apr 202427.4027.4926.1226.1926.19529,764,494
09 Apr 202427.2828.3126.7227.4027.40623,363,935
08 Apr 202426.7027.2926.6227.2827.28359,655,839
07 Apr 202426.3626.8326.2826.7026.70327,765,643
06 Apr 202427.0127.0125.6726.3626.36545,756,903
05 Apr 202426.9627.6126.4627.0127.01547,253,373
04 Apr 202427.5828.0826.5426.9626.96613,439,231
03 Apr 202428.3328.4427.0327.5827.581,047,164,071
02 Apr 202429.2929.5427.5828.3328.33670,015,139
01 Apr 202429.0629.6629.0029.2929.29452,142,032
31 Mar 202429.1329.6028.8529.0629.06459,624,299
30 Mar 202429.4129.5428.8229.1329.13496,350,424
29 Mar 202429.5930.4829.1729.4129.41588,350,192
28 Mar 202430.6030.9229.1329.5929.59740,181,077
27 Mar 202429.6131.6229.5930.6030.60893,987,005
26 Mar 202428.4429.7828.2329.6129.61675,373,937
25 Mar 202427.7428.5727.6228.4428.44414,196,847
24 Mar 202428.0728.3427.5427.7427.74509,212,186
23 Mar 202428.0528.2226.6128.0728.07764,101,364
22 Mar 202427.8928.7427.1028.0528.05841,123,205
21 Mar 202425.7628.0925.0327.8927.891,184,718,743
20 Mar 202427.9428.1225.3325.7625.761,433,806,289
19 Mar 202428.4829.6527.5627.9427.941,111,626,201
18 Mar 202427.6228.6526.6128.4828.48833,408,548
17 Mar 202429.8730.1927.2127.6227.62999,176,524
16 Mar 202431.7831.8928.4929.8729.871,514,168,326
15 Mar 202431.3433.1030.4331.7831.781,897,103,338
14 Mar 202431.2831.6830.6031.3431.34862,720,652
13 Mar 202432.1932.2129.9331.2831.281,248,440,803
12 Mar 202432.8434.4731.7232.1932.191,913,593,591
11 Mar 202430.1533.1329.3832.8432.841,051,514,889
10 Mar 202429.7130.6229.6830.1530.15623,636,686
09 Mar 202430.4030.8029.1429.7129.71888,326,844
08 Mar 202430.5730.9429.8730.4030.40807,430,533
07 Mar 202429.2330.6928.3030.5730.571,081,012,182
06 Mar 202431.4332.3226.4629.2329.231,964,098,938
05 Mar 202431.4331.9230.5831.4331.431,111,085,524
04 Mar 202432.7832.8830.7331.4331.43994,474,857
03 Mar 202430.7033.1730.6432.7832.781,350,901,898
02 Mar 202429.6730.7329.6730.7030.70731,732,006
01 Mar 202429.9231.3829.0229.6729.671,281,439,387
29 Feb 202429.0931.7428.4529.9229.921,866,920,345
28 Feb 202429.2329.5428.6729.0929.09729,502,708
27 Feb 202428.5029.4527.7629.2329.23691,497,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...