Chainlink USD (LINK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:47PM UTC. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Mar 2023 | 7.0879 | 7.2532 | 7.0668 | 7.2532 | 7.2532 | 175,606,576 |
| 25 Mar 2023 | 7.2062 | 7.2516 | 6.9943 | 7.0848 | 7.0848 | 193,197,164 |
| 24 Mar 2023 | 7.6205 | 7.6463 | 7.1521 | 7.2069 | 7.2069 | 295,497,990 |
| 23 Mar 2023 | 7.1798 | 7.6293 | 7.1191 | 7.6213 | 7.6213 | 329,204,523 |
| 22 Mar 2023 | 7.4065 | 7.6972 | 7.0700 | 7.1803 | 7.1803 | 586,895,392 |
| 21 Mar 2023 | 7.0592 | 7.4331 | 6.8975 | 7.4076 | 7.4076 | 366,308,905 |
| 20 Mar 2023 | 7.1024 | 7.4072 | 6.9856 | 7.0577 | 7.0577 | 489,903,739 |
| 19 Mar 2023 | 6.9343 | 7.2861 | 6.9343 | 7.1026 | 7.1026 | 249,180,738 |
| 18 Mar 2023 | 7.2256 | 7.2986 | 6.9209 | 6.9336 | 6.9336 | 314,031,396 |
| 17 Mar 2023 | 6.6748 | 7.2585 | 6.6303 | 7.2254 | 7.2254 | 375,125,654 |
| 16 Mar 2023 | 6.5537 | 6.6855 | 6.5001 | 6.6745 | 6.6745 | 226,614,246 |
| 15 Mar 2023 | 6.9766 | 7.1174 | 6.4378 | 6.5511 | 6.5511 | 395,492,432 |
| 14 Mar 2023 | 6.7766 | 7.1980 | 6.6645 | 6.9759 | 6.9759 | 465,219,170 |
| 13 Mar 2023 | 6.5893 | 6.8969 | 6.4300 | 6.7764 | 6.7764 | 398,871,384 |
| 12 Mar 2023 | 6.2074 | 6.5900 | 6.1288 | 6.5900 | 6.5900 | 266,096,727 |
| 11 Mar 2023 | 6.2248 | 6.3920 | 6.0005 | 6.2080 | 6.2080 | 335,637,067 |
| 10 Mar 2023 | 6.1586 | 6.2612 | 5.9491 | 6.2250 | 6.2250 | 336,133,866 |
| 09 Mar 2023 | 6.5845 | 6.6751 | 6.0639 | 6.1587 | 6.1587 | 314,151,909 |
| 08 Mar 2023 | 6.8711 | 6.9242 | 6.5487 | 6.5844 | 6.5844 | 302,742,595 |
| 07 Mar 2023 | 6.8622 | 6.9654 | 6.6980 | 6.8714 | 6.8714 | 256,141,888 |
| 06 Mar 2023 | 6.9443 | 6.9666 | 6.8365 | 6.8622 | 6.8622 | 222,624,936 |
| 05 Mar 2023 | 6.8530 | 7.0042 | 6.8245 | 6.9442 | 6.9442 | 191,609,356 |
| 04 Mar 2023 | 6.9490 | 6.9968 | 6.7390 | 6.8524 | 6.8524 | 216,105,874 |
| 03 Mar 2023 | 7.2676 | 7.2714 | 6.7484 | 6.9487 | 6.9487 | 346,250,431 |
| 02 Mar 2023 | 7.5288 | 7.5629 | 7.1874 | 7.2677 | 7.2677 | 268,246,764 |
| 01 Mar 2023 | 7.1933 | 7.5288 | 7.1703 | 7.5288 | 7.5288 | 297,633,777 |
| 28 Feb 2023 | 7.2796 | 7.4138 | 7.1404 | 7.1927 | 7.1927 | 304,916,168 |
| 27 Feb 2023 | 7.4912 | 7.4965 | 7.1709 | 7.2791 | 7.2791 | 298,939,373 |
| 26 Feb 2023 | 7.3763 | 7.5293 | 7.3163 | 7.4919 | 7.4919 | 235,447,983 |
| 25 Feb 2023 | 7.4567 | 7.4733 | 7.2098 | 7.3766 | 7.3766 | 311,632,712 |
| 24 Feb 2023 | 7.9353 | 8.1095 | 7.3292 | 7.4557 | 7.4557 | 526,136,614 |
| 23 Feb 2023 | 7.7082 | 8.1562 | 7.6807 | 7.9366 | 7.9366 | 637,551,320 |
| 22 Feb 2023 | 7.6370 | 7.7101 | 7.3345 | 7.7083 | 7.7083 | 453,992,830 |
| 21 Feb 2023 | 8.0073 | 8.0590 | 7.5486 | 7.6367 | 7.6367 | 407,354,867 |
| 20 Feb 2023 | 8.0023 | 8.3382 | 7.8083 | 8.0064 | 8.0064 | 541,991,760 |
| 19 Feb 2023 | 8.0075 | 8.2426 | 7.8579 | 7.9969 | 7.9969 | 595,712,725 |
| 18 Feb 2023 | 7.6659 | 8.2172 | 7.5262 | 8.0083 | 8.0083 | 844,845,498 |
| 17 Feb 2023 | 7.0273 | 7.6720 | 6.9958 | 7.6668 | 7.6668 | 715,233,660 |
| 16 Feb 2023 | 7.2705 | 7.4511 | 7.0248 | 7.0282 | 7.0282 | 518,185,252 |
| 15 Feb 2023 | 6.8063 | 7.2856 | 6.7398 | 7.2706 | 7.2706 | 340,072,775 |
| 14 Feb 2023 | 6.6713 | 6.8169 | 6.5588 | 6.8064 | 6.8064 | 280,517,342 |
| 13 Feb 2023 | 6.8076 | 6.8313 | 6.4765 | 6.6717 | 6.6717 | 357,135,687 |
| 12 Feb 2023 | 7.0061 | 7.0574 | 6.7477 | 6.8079 | 6.8079 | 241,644,536 |
| 11 Feb 2023 | 6.9026 | 7.0248 | 6.8728 | 7.0063 | 7.0063 | 202,145,744 |
| 10 Feb 2023 | 6.9831 | 7.0800 | 6.8434 | 6.9024 | 6.9024 | 451,207,831 |
| 09 Feb 2023 | 7.1225 | 7.7504 | 6.9101 | 6.9831 | 6.9831 | 1,103,183,457 |
| 08 Feb 2023 | 7.1988 | 7.2649 | 6.9980 | 7.1214 | 7.1214 | 307,753,754 |
| 07 Feb 2023 | 6.8321 | 7.2035 | 6.8274 | 7.1987 | 7.1987 | 265,944,829 |
| 06 Feb 2023 | 6.9856 | 7.0447 | 6.8014 | 6.8322 | 6.8322 | 216,553,530 |
| 05 Feb 2023 | 7.2382 | 7.2471 | 6.9075 | 6.9846 | 6.9846 | 227,421,226 |
| 04 Feb 2023 | 7.2905 | 7.3411 | 7.1478 | 7.2380 | 7.2380 | 211,742,392 |
| 03 Feb 2023 | 7.1021 | 7.3205 | 7.0392 | 7.2906 | 7.2906 | 276,486,581 |
| 02 Feb 2023 | 7.2154 | 7.4660 | 7.1014 | 7.1021 | 7.1021 | 336,269,815 |
| 01 Feb 2023 | 6.9516 | 7.2562 | 6.7066 | 7.2166 | 7.2166 | 312,466,639 |
| 31 Jan 2023 | 6.9072 | 7.0590 | 6.8853 | 6.9523 | 6.9523 | 219,036,836 |
| 30 Jan 2023 | 7.3876 | 7.4187 | 6.8287 | 6.9063 | 6.9063 | 308,344,397 |
| 29 Jan 2023 | 7.2076 | 7.4496 | 7.1650 | 7.3877 | 7.3877 | 311,604,961 |
| 28 Jan 2023 | 7.3715 | 7.4832 | 7.1496 | 7.2076 | 7.2076 | 247,360,344 |
| 27 Jan 2023 | 7.1740 | 7.4733 | 6.9991 | 7.3713 | 7.3713 | 409,716,317 |
| 26 Jan 2023 | 6.9596 | 7.2532 | 6.8590 | 7.1742 | 7.1742 | 383,773,795 |
| 25 Jan 2023 | 6.6601 | 7.0687 | 6.5505 | 6.9604 | 6.9604 | 340,184,050 |
| 24 Jan 2023 | 7.0243 | 7.1815 | 6.6414 | 6.6593 | 6.6593 | 314,688,181 |
| 23 Jan 2023 | 6.9849 | 7.2030 | 6.9526 | 7.0262 | 7.0262 | 382,722,730 |
| 22 Jan 2023 | 6.8715 | 7.2178 | 6.8252 | 6.9851 | 6.9851 | 397,275,394 |
| 21 Jan 2023 | 6.9513 | 7.0938 | 6.8682 | 6.8703 | 6.8703 | 372,198,330 |
| 20 Jan 2023 | 6.5136 | 6.9512 | 6.4319 | 6.9507 | 6.9507 | 258,845,710 |
| 19 Jan 2023 | 6.3497 | 6.5279 | 6.3360 | 6.5139 | 6.5139 | 218,670,715 |
| 18 Jan 2023 | 6.8190 | 6.9673 | 6.3434 | 6.3501 | 6.3501 | 443,456,872 |
| 17 Jan 2023 | 6.6675 | 6.9492 | 6.6056 | 6.8204 | 6.8204 | 368,037,968 |
| 16 Jan 2023 | 6.6938 | 6.9259 | 6.4769 | 6.6669 | 6.6669 | 395,021,461 |
| 15 Jan 2023 | 6.8612 | 6.9021 | 6.6230 | 6.6940 | 6.6940 | 392,031,356 |
| 14 Jan 2023 | 6.6011 | 7.0860 | 6.5983 | 6.8603 | 6.8603 | 576,671,317 |
| 13 Jan 2023 | 6.3820 | 6.6029 | 6.2827 | 6.6018 | 6.6018 | 266,139,656 |
| 12 Jan 2023 | 6.3625 | 6.3965 | 6.1531 | 6.3813 | 6.3813 | 336,590,126 |
| 11 Jan 2023 | 6.1541 | 6.2852 | 6.0309 | 6.2852 | 6.2852 | 212,708,693 |
| 10 Jan 2023 | 6.0714 | 6.2673 | 6.0108 | 6.1537 | 6.1537 | 211,548,969 |
| 09 Jan 2023 | 5.9330 | 6.2354 | 5.9330 | 6.0723 | 6.0723 | 336,692,626 |
| 08 Jan 2023 | 5.8294 | 5.9338 | 5.7732 | 5.9332 | 5.9332 | 149,233,597 |
| 07 Jan 2023 | 5.7109 | 5.8315 | 5.6983 | 5.8292 | 5.8292 | 140,003,552 |
| 06 Jan 2023 | 5.6489 | 5.7179 | 5.5582 | 5.7108 | 5.7108 | 166,922,602 |
| 05 Jan 2023 | 5.8044 | 5.8078 | 5.6321 | 5.6478 | 5.6478 | 166,950,331 |
| 04 Jan 2023 | 5.6219 | 5.8371 | 5.6160 | 5.8040 | 5.8040 | 205,745,250 |
| 03 Jan 2023 | 5.6879 | 5.7075 | 5.5852 | 5.6221 | 5.6221 | 182,318,187 |
| 02 Jan 2023 | 5.6228 | 5.7372 | 5.5678 | 5.6876 | 5.6876 | 179,768,004 |
| 01 Jan 2023 | 5.5690 | 5.6282 | 5.5180 | 5.6224 | 5.6224 | 109,175,362 |
| 31 Dec 2022 | 5.4679 | 5.6090 | 5.4138 | 5.5687 | 5.5687 | 144,422,398 |
| 30 Dec 2022 | 5.6028 | 5.6263 | 5.4402 | 5.4674 | 5.4674 | 187,032,495 |
| 29 Dec 2022 | 5.6770 | 5.7134 | 5.5326 | 5.6030 | 5.6030 | 193,768,237 |
| 28 Dec 2022 | 5.8991 | 5.9051 | 5.6555 | 5.6769 | 5.6769 | 188,630,493 |
| 27 Dec 2022 | 6.0378 | 6.0510 | 5.8780 | 5.8992 | 5.8992 | 151,421,212 |
| 26 Dec 2022 | 5.9861 | 6.0382 | 5.9533 | 6.0377 | 6.0377 | 128,325,031 |
| 25 Dec 2022 | 5.9200 | 5.9863 | 5.9060 | 5.9860 | 5.9860 | 140,351,136 |
| 24 Dec 2022 | 5.9426 | 5.9594 | 5.9015 | 5.9200 | 5.9200 | 111,387,083 |
| 23 Dec 2022 | 6.0024 | 6.0437 | 5.9351 | 5.9425 | 5.9425 | 157,847,820 |
| 22 Dec 2022 | 5.9817 | 6.0234 | 5.8802 | 6.0028 | 6.0028 | 175,920,137 |
| 21 Dec 2022 | 6.0200 | 6.0320 | 5.9010 | 5.9813 | 5.9813 | 149,997,846 |
| 20 Dec 2022 | 5.7917 | 6.1004 | 5.7779 | 6.0202 | 6.0202 | 209,312,651 |
| 19 Dec 2022 | 5.9639 | 6.0432 | 5.7455 | 5.7909 | 5.7909 | 214,083,722 |
| 18 Dec 2022 | 6.0308 | 6.0497 | 5.9508 | 5.9634 | 5.9634 | 113,833,897 |
| 17 Dec 2022 | 5.8992 | 6.0417 | 5.8241 | 6.0299 | 6.0299 | 192,779,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
