Australia markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.7181-0.1079 (-1.38%)
As of 05:19PM UTC. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.88487.88977.66687.71817.7181462,494,368
29 Sept 20227.81517.90317.61097.90127.9012627,183,784
28 Sept 20228.07228.48757.80767.81427.81421,260,949,567
27 Sept 20227.92898.36187.69138.07428.0742825,910,889
26 Sept 20227.86787.92857.51377.92857.9285578,734,763
25 Sept 20227.63698.04407.61787.86597.8659728,802,182
24 Sept 20227.44807.83877.38817.63707.6370564,857,605
23 Sept 20227.11807.47026.99987.44767.4476590,954,959
22 Sept 20226.70927.13606.65967.11837.1183366,028,510
21 Sept 20226.88757.26616.56186.71296.7129595,676,851
20 Sept 20227.31367.32166.85216.88736.8873436,363,328
19 Sept 20227.50767.65797.04077.31277.3127610,741,633
18 Sept 20228.10478.11267.48067.50777.5077496,639,815
17 Sept 20227.64558.11187.64558.10528.1052493,373,473
16 Sept 20227.54777.77007.46267.64417.6441586,326,710
15 Sept 20227.45517.55457.06817.54587.5458590,123,542
14 Sept 20227.05947.51457.02867.45507.4550519,880,723
13 Sept 20227.74827.90937.02867.12897.1289545,307,327
12 Sept 20228.01528.20597.65867.74767.7476561,306,502
11 Sept 20227.91298.07417.76848.01548.0154462,463,233
10 Sept 20227.74737.99467.66527.91347.9134501,829,894
09 Sept 20227.40748.06817.40277.74717.7471608,623,868
08 Sept 20227.08227.48577.02497.40717.4071459,545,133
07 Sept 20226.67217.12996.61437.08227.0822403,145,196
06 Sept 20227.36807.49596.64926.67236.6723422,172,006
05 Sept 20227.14697.37307.12397.36407.3640346,372,541
04 Sept 20226.84137.23976.82267.14597.1459319,007,195
03 Sept 20226.92316.95466.76266.84006.8400193,659,641
02 Sept 20226.89557.19586.82356.92336.9233369,826,125
01 Sept 20226.63086.90626.49386.89576.8957298,893,582
31 Aug 20226.55776.85726.55776.63076.6307301,706,318
30 Aug 20226.70296.80716.39946.55716.5571287,659,512
29 Aug 20226.26396.71316.23336.70326.7032286,209,662
28 Aug 20226.53716.61726.26376.26376.2637241,509,685
27 Aug 20226.48846.59646.44286.53756.5375289,710,107
26 Aug 20227.13347.14476.45786.48656.4865437,835,378
25 Aug 20227.13587.35927.03397.13377.1337339,331,474
24 Aug 20227.24427.33467.03807.13567.1356313,605,362
23 Aug 20227.03527.30236.80837.24497.2449338,299,201
22 Aug 20227.08707.08706.71117.03477.0347408,080,045
21 Aug 20226.90367.16136.89197.08747.0874278,557,395
20 Aug 20226.90787.18236.71446.90566.9056392,152,176
19 Aug 20227.67217.68246.86926.90796.9079574,970,118
18 Aug 20228.05238.22567.67317.67317.6731325,697,241
17 Aug 20228.46628.71778.02498.04948.0494364,758,557
16 Aug 20228.65668.79858.43228.46698.4669333,550,977
15 Aug 20228.77519.03628.54468.65968.6596446,923,193
14 Aug 20229.13419.32898.74898.77488.7748354,594,648
13 Aug 20229.33349.44319.09439.13309.1330323,111,277
12 Aug 20228.96559.43328.84669.33319.3331587,617,790
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 July 20227.80388.04507.61857.66617.6661512,120,158
30 July 20227.91268.18287.72227.80347.8034689,235,259
29 July 20227.21988.08087.14077.91217.91211,076,677,435
28 July 20226.85497.27096.74337.21927.2192542,452,305
27 July 20226.34166.85546.20856.85546.8554401,815,185
26 July 20226.46576.46616.10896.34136.3413333,467,733
25 July 20227.10517.12646.46456.46516.4651390,303,184
24 July 20226.85757.22816.85527.10607.1060352,606,308
23 July 20226.80867.01476.63946.85736.8573310,278,867
22 July 20226.99877.26246.78576.81146.8114426,516,733
21 July 20226.87277.03366.67936.99876.9987510,889,171
20 July 20227.25627.54296.85666.87236.8723924,916,658
19 July 20227.05817.35116.76747.25617.2561965,096,349
18 July 20226.34947.10766.34947.05957.0595604,498,081
17 July 20226.57886.68696.34876.34876.3487343,875,998
16 July 20226.32656.59056.16906.57776.5777406,059,382
15 July 20226.26896.40906.15636.32786.3278474,454,032
14 July 20226.17786.36296.02106.26826.2682362,658,524
13 July 20225.96906.17795.79786.17796.1779366,277,512
12 July 20226.04516.21445.96285.96845.9684283,612,258
11 July 20226.19976.40876.01396.04476.0447332,832,973
10 July 20226.50296.50296.13566.20136.2013253,993,464
09 July 20226.37776.56516.36986.50306.5030266,693,099
08 July 20226.64176.79936.36856.37926.3792451,097,653
07 July 20226.33906.73266.32836.64146.6414367,211,104
06 July 20226.32296.39886.20446.33896.3389315,746,134
05 July 20226.43086.53036.08536.32206.3220419,399,616
04 July 20226.20586.43616.04436.43196.4319322,954,397
03 July 20226.22576.22726.04006.20596.2059227,563,150
02 July 20226.07126.25655.99836.22566.2256277,852,598
01 July 20226.25976.39875.96516.06986.0698400,896,573
30 June 20226.21216.26705.91226.25306.2530415,261,665
29 June 20226.32196.46416.16416.21026.2102421,149,462
28 June 20226.55707.11396.30736.32246.3224579,844,184
27 June 20226.74556.97576.45486.55826.5582438,799,500
26 June 20227.26957.43616.74546.74546.7454398,652,494
25 June 20227.28947.35426.85027.27147.2714415,497,327
24 June 20227.00017.40706.97327.28987.2898490,076,184
23 June 20226.63287.05166.63057.00137.0013468,966,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...