U.S. markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
14.87+0.36 (+2.51%)
A partir del 07:16PM UTC. Mercado abierto.
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jun 202414.7415.0814.7214.8714.87245,252,480
14 jun 202415.1415.4414.4914.7414.74358,610,741
13 jun 202416.0016.0215.0915.1415.14326,760,126
12 jun 202415.0016.2214.7716.0016.00449,317,940
11 jun 202415.9015.9014.7015.0015.00459,267,280
10 jun 202416.3616.3815.7915.8915.89329,815,113
09 jun 202415.9416.3615.9216.3616.36230,054,857
08 jun 202416.3316.4015.7315.9415.94298,164,921
07 jun 202417.2717.6915.5716.3316.33568,559,896
06 jun 202417.7417.7617.1417.2717.27410,216,703
05 jun 202417.7218.0617.6317.7417.74353,065,835
04 jun 202417.6117.8317.5117.7217.72324,500,129
03 jun 202418.1518.3317.5617.6117.61400,610,531
02 jun 202418.4118.5318.0818.1518.15271,283,314
01 jun 202418.4218.6418.2718.4118.41269,013,473
31 may 202417.9418.7017.4918.4218.42448,722,915
30 may 202418.4519.1617.8217.9417.94526,063,170
29 may 202418.5319.1618.0618.4518.45595,061,486
28 may 202418.7818.8017.8918.5318.53708,852,334
27 may 202417.0518.8216.9118.7818.78704,861,560
26 may 202417.4417.8817.0317.0517.05404,129,461
25 may 202417.2517.4516.9417.4417.44337,765,481
24 may 202416.6117.7416.5717.2517.25860,300,760
23 may 202416.3516.7915.5816.6116.61686,601,809
22 may 202416.7416.9116.2216.3516.35483,145,571
21 may 202417.2817.4116.5416.7416.74633,488,502
20 may 202416.5817.4216.4217.2817.28824,464,152
19 may 202416.3117.0916.3116.5816.58641,616,268
18 may 202416.2516.5416.0716.3116.31450,272,670
17 may 202415.5116.7215.5116.2516.251,042,969,872
16 may 202413.8915.8213.5715.5115.51768,021,706
15 may 202412.9813.9312.8513.8913.89334,698,566
14 may 202413.3813.5712.9612.9812.98307,433,873
13 may 202413.5513.6513.0913.3813.38270,312,590
12 may 202413.3013.5813.3013.5513.55148,721,859
11 may 202413.5713.8013.3013.3013.30178,142,021
10 may 202414.2414.3613.5113.5713.57274,927,954
09 may 202413.9014.3613.8714.2414.24274,558,746
08 may 202414.0114.0813.7213.9013.90288,578,177
07 may 202414.5014.7114.0114.0114.01287,437,444
06 may 202414.3815.1514.3014.5014.50327,871,724
05 may 202414.3214.6514.1314.3814.38190,221,873
04 may 202414.1114.4714.0214.3214.32235,116,388
03 may 202413.6014.2013.4914.1114.11259,541,877
02 may 202413.3413.7612.9513.6013.60267,992,086
01 may 202413.1313.4212.4513.3413.34445,362,231
30 abr 202414.0714.1912.8313.1313.13352,023,291
29 abr 202413.8114.1613.7514.0714.07277,693,637
28 abr 202414.2514.4213.7613.8113.81216,493,199
27 abr 202414.4814.5113.8914.2514.25307,273,968
26 abr 202414.6014.9114.3814.4814.48284,590,210
25 abr 202414.5414.8814.3814.6014.60338,321,602
24 abr 202415.2015.6214.3814.5414.54389,775,170
23 abr 202415.4715.5715.1315.2015.20286,424,072
22 abr 202415.0816.0115.0515.4715.47402,180,030
21 abr 202414.9615.1014.5915.0815.08253,842,937
20 abr 202413.9715.0313.7914.9614.96316,011,013
19 abr 202413.8914.1012.8113.9713.97480,090,077
18 abr 202413.1413.9512.8513.8913.89348,386,193
17 abr 202413.4913.6012.7913.1413.14376,238,309
16 abr 202413.5813.8012.8613.4913.49420,986,231
15 abr 202414.1214.6613.2813.5813.58563,637,578
14 abr 202413.3514.2312.7814.1214.12727,188,553
13 abr 202415.1615.3912.0013.3513.351,021,815,308
12 abr 202417.5517.8514.0315.1615.16943,280,038
11 abr 202417.4317.6117.0417.5517.55266,199,104
10 abr 202417.3617.5716.9917.4317.43369,699,835
09 abr 202418.1018.1617.2817.3617.36351,149,960
08 abr 202417.9218.6517.5718.1018.10411,741,273
07 abr 202417.5717.9417.5217.9217.92236,284,729
06 abr 202417.3517.6617.2917.5717.57215,699,150
05 abr 202417.7917.8016.9017.3517.35359,156,924
04 abr 202417.7118.2517.4317.7917.79360,515,168
03 abr 202417.9618.2817.4217.7117.71402,877,117
02 abr 202418.3818.4717.5517.9617.96682,013,854
01 abr 202419.1419.2717.8918.3818.38434,693,139
31 mar 202418.9419.3418.9119.1419.14295,415,721
30 mar 202418.9919.2918.8118.9418.94299,629,003
29 mar 202419.1619.2818.7618.9918.99323,576,664
28 mar 202419.3019.7719.0619.1619.16383,326,987
27 mar 202420.0120.1719.0219.3019.30482,866,400
26 mar 202419.3620.7119.3520.0120.01584,522,231
25 mar 202418.5319.4718.4019.3619.36441,562,578
24 mar 202418.0718.6218.0018.5318.53269,868,132
23 mar 202418.2918.4617.9518.0718.07331,799,170
22 mar 202418.4318.5417.3618.2918.29497,883,211
21 mar 202418.4118.8917.9518.4318.43552,786,830
20 mar 202416.8118.5016.3418.4118.41781,775,324
19 mar 202418.3218.4416.5416.8116.81935,598,926
18 mar 202418.6719.4718.0718.3218.32728,929,956
17 mar 202418.1318.8017.4618.6718.67546,519,270
16 mar 202419.6119.8217.8618.1318.13655,756,726
15 mar 202420.9120.9818.6819.6119.61993,744,389
14 mar 202420.7721.9320.0120.9120.911,248,029,437
13 mar 202420.6720.9520.2620.7720.77571,777,047
12 mar 202421.2921.3219.7520.6720.67824,857,503
11 mar 202421.7522.8320.9721.2921.291,265,727,284
10 mar 202420.0321.9419.5221.7521.75696,612,444
09 mar 202419.7420.3419.7220.0320.03414,335,240
08 mar 202420.1320.3919.3219.7419.74590,191,572
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...