Australia markets closed

Chainlink AUD (LINK-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
55.87-6.95 (-11.06%)
As of 1:46PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 202151.2458.1051.3055.8755.874,523,532,800
12 May 202162.3163.9353.0753.0753.073,187,007,826
11 May 202159.0762.2857.0262.2062.203,293,253,155
10 May 202166.4967.3252.5859.2759.274,625,987,120
09 May 202161.9766.7258.9666.4366.433,859,521,903
08 May 202162.6764.0359.5661.9661.962,762,706,962
07 May 202160.5466.2158.8862.8662.864,424,960,812
06 May 202163.9264.2158.5660.5260.523,817,562,693
05 May 202159.0266.3758.2663.7763.776,345,587,965
04 May 202154.2062.9250.3459.2459.247,039,579,901
03 May 202151.1254.9950.9254.2154.212,374,636,263
02 May 202153.4353.6850.1751.1751.171,903,876,264
01 May 202149.4053.4048.7153.2853.282,119,175,726
30 Apr 202146.8749.9046.1049.4149.411,916,505,840
29 Apr 202146.4647.9045.0246.8646.861,763,078,586
28 Apr 202147.3648.8445.1946.4346.431,885,824,519
27 Apr 202145.0748.3944.2647.3947.392,058,861,741
26 Apr 202140.8945.2940.5645.0745.072,150,296,612
25 Apr 202140.3043.1538.7240.7440.741,742,075,043
24 Apr 202145.3745.5240.0940.1840.182,120,243,000
23 Apr 202145.6946.5639.2745.2645.264,648,388,336
22 Apr 202146.7752.7644.0645.7345.734,210,871,165
21 Apr 202150.5051.0846.5746.9946.992,650,979,293
20 Apr 202145.9950.9142.9750.4450.444,153,714,759
19 Apr 202150.7154.2645.0746.2146.214,390,069,757
18 Apr 202152.2452.6939.1550.6550.655,765,561,238
17 Apr 202154.3856.9452.1352.2052.202,823,730,759
16 Apr 202154.9955.7850.1054.4054.403,899,597,735
15 Apr 202153.5257.3351.5655.1655.164,716,298,198
14 Apr 202146.4254.4145.6053.6253.624,946,834,192
13 Apr 202143.3846.9342.6246.3746.372,321,712,774
12 Apr 202144.5444.8241.9143.4143.411,533,703,605
11 Apr 202141.8645.1641.6844.5044.501,792,232,544
10 Apr 202141.4943.3340.7441.8541.851,384,048,946
09 Apr 202142.7643.4641.0541.4941.491,339,895,924
08 Apr 202140.9842.9440.7942.7642.761,602,681,410
07 Apr 202145.4045.8839.8340.9540.953,301,971,086
06 Apr 202142.3445.6141.1345.4145.413,705,269,910
05 Apr 202140.6342.6439.4942.3142.311,910,791,527
04 Apr 202138.8041.5138.4540.6340.631,507,099,218
03 Apr 202142.7443.6538.7538.8138.812,251,571,210
02 Apr 202139.6742.9438.9642.7542.752,055,771,709
01 Apr 202138.6940.9738.6939.6939.692,382,466,071
31 Mar 202136.6738.6535.0638.6538.651,868,841,828
30 Mar 202136.7337.5536.4436.6836.681,214,093,399
29 Mar 202134.9637.3334.7436.7336.731,469,898,776
28 Mar 202135.2236.2734.3534.9634.961,053,284,742
27 Mar 202135.9036.0434.1835.2235.221,026,737,634
26 Mar 202133.8335.9833.4835.9035.901,493,697,236
25 Mar 202132.9735.1332.4433.8433.841,780,304,492
24 Mar 202135.3736.5931.9833.0033.001,846,809,806
23 Mar 202135.3636.2434.8235.3835.381,478,887,277
22 Mar 202137.9137.9935.3735.3835.381,398,488,112
21 Mar 202138.3638.9537.1337.9137.911,255,812,095
20 Mar 202138.6440.6938.3538.3538.351,550,754,260
19 Mar 202138.0439.3537.2638.6538.651,442,851,538
18 Mar 202139.6740.0437.6338.0638.061,841,600,887
17 Mar 202136.0440.0035.5439.6839.682,994,013,941
16 Mar 202135.4936.4334.2136.0436.041,566,236,611
15 Mar 202137.0637.9334.7535.4935.492,010,995,461
14 Mar 202138.3738.8436.8337.0937.091,368,405,781
13 Mar 202136.6839.3534.9438.3838.382,241,808,044
12 Mar 202138.6438.9735.9136.6836.681,849,434,813
11 Mar 202138.6938.9936.9738.6338.631,975,387,158
10 Mar 202140.8241.1838.1538.7438.742,078,186,648
09 Mar 202141.4141.8739.5740.8340.832,113,904,701
08 Mar 202137.0541.4036.8841.4041.402,890,405,799
07 Mar 202136.6537.7535.7237.0437.041,693,656,332
06 Mar 202136.2436.8634.3636.6436.641,471,270,237
05 Mar 202135.9236.5933.4536.2736.272,263,493,465
04 Mar 202138.6539.2035.4335.9335.932,508,897,492
03 Mar 202136.4340.2136.1038.6838.682,579,213,350
02 Mar 202135.5239.0135.0536.4436.443,508,452,616
01 Mar 202131.8235.5931.8235.5135.512,932,328,840
28 Feb 202134.0434.7229.9531.8131.812,605,303,841
27 Feb 202132.7035.5532.3234.0534.052,432,518,456
26 Feb 202131.4634.8830.3632.6932.69221,330,555,523
25 Feb 202135.2035.7831.2531.3731.372,564,904,300
24 Feb 202132.6636.7631.1535.2135.213,871,607,187
23 Feb 202139.8339.8626.8232.6332.636,451,344,086
22 Feb 202143.3243.3432.5439.8439.844,520,644,511
21 Feb 202143.3044.7742.4843.3343.332,244,078,050
20 Feb 202144.1146.8041.4743.3543.353,934,358,216
19 Feb 202141.7845.0540.6744.1144.113,200,149,594
18 Feb 202141.5743.2141.0341.7641.762,222,712,637
17 Feb 202141.3442.0438.7541.5841.583,960,793,597
16 Feb 202141.7842.6439.9141.3341.334,905,570,539
15 Feb 202142.8544.7336.4341.8441.846,196,318,864
14 Feb 202144.0045.8741.8642.8842.886,141,121,185
13 Feb 202139.5044.5337.7543.9743.976,607,188,832
12 Feb 202135.9440.4434.6539.4939.495,335,792,500
11 Feb 202134.7736.6734.1035.9635.963,996,517,869
10 Feb 202135.6536.9833.2534.7734.775,331,959,360
09 Feb 202133.0336.0332.4035.6535.654,781,460,786
08 Feb 202132.2733.6831.3633.0233.023,974,640,228
07 Feb 202132.6332.9230.0732.2932.293,611,333,294
06 Feb 202134.3234.8131.8732.6332.634,098,265,318
05 Feb 202132.2435.1532.2434.3434.345,127,096,412
04 Feb 202132.8434.0330.1532.2332.234,400,569,911
03 Feb 202131.1733.4130.9932.8332.834,121,479,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...