Chainlink USD (LINK-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:31PM UTC. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 feb 2023 | 6.9828 | 7.0281 | 6.8966 | 6.9728 | 6.9728 | 221,922,720 |
| 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 ene 2023 | 6.9072 | 7.0590 | 6.8853 | 6.9523 | 6.9523 | 219,036,836 |
| 30 ene 2023 | 7.3876 | 7.4187 | 6.8287 | 6.9063 | 6.9063 | 308,344,397 |
| 29 ene 2023 | 7.2076 | 7.4496 | 7.1650 | 7.3877 | 7.3877 | 311,604,961 |
| 28 ene 2023 | 7.3715 | 7.4832 | 7.1496 | 7.2076 | 7.2076 | 247,360,344 |
| 27 ene 2023 | 7.1740 | 7.4733 | 6.9991 | 7.3713 | 7.3713 | 409,716,317 |
| 26 ene 2023 | 6.9596 | 7.2532 | 6.8590 | 7.1742 | 7.1742 | 383,773,795 |
| 25 ene 2023 | 6.6601 | 7.0687 | 6.5505 | 6.9604 | 6.9604 | 340,184,050 |
| 24 ene 2023 | 7.0243 | 7.1815 | 6.6414 | 6.6593 | 6.6593 | 314,688,181 |
| 23 ene 2023 | 6.9849 | 7.2030 | 6.9526 | 7.0262 | 7.0262 | 382,722,730 |
| 22 ene 2023 | 6.8715 | 7.2178 | 6.8252 | 6.9851 | 6.9851 | 397,275,394 |
| 21 ene 2023 | 6.9513 | 7.0938 | 6.8682 | 6.8703 | 6.8703 | 372,198,330 |
| 20 ene 2023 | 6.5136 | 6.9512 | 6.4319 | 6.9507 | 6.9507 | 258,845,710 |
| 19 ene 2023 | 6.3497 | 6.5279 | 6.3360 | 6.5139 | 6.5139 | 218,670,715 |
| 18 ene 2023 | 6.8190 | 6.9673 | 6.3434 | 6.3501 | 6.3501 | 443,456,872 |
| 17 ene 2023 | 6.6675 | 6.9492 | 6.6056 | 6.8204 | 6.8204 | 368,037,968 |
| 16 ene 2023 | 6.6938 | 6.9259 | 6.4769 | 6.6669 | 6.6669 | 395,021,461 |
| 15 ene 2023 | 6.8612 | 6.9021 | 6.6230 | 6.6940 | 6.6940 | 392,031,356 |
| 14 ene 2023 | 6.6011 | 7.0860 | 6.5983 | 6.8603 | 6.8603 | 576,671,317 |
| 13 ene 2023 | 6.3820 | 6.6029 | 6.2827 | 6.6018 | 6.6018 | 266,139,656 |
| 12 ene 2023 | 6.3625 | 6.3965 | 6.1531 | 6.3813 | 6.3813 | 336,590,126 |
| 11 ene 2023 | 6.1541 | 6.2852 | 6.0309 | 6.2852 | 6.2852 | 212,708,693 |
| 10 ene 2023 | 6.0714 | 6.2673 | 6.0108 | 6.1537 | 6.1537 | 211,548,969 |
| 09 ene 2023 | 5.9330 | 6.2354 | 5.9330 | 6.0723 | 6.0723 | 336,692,626 |
| 08 ene 2023 | 5.8294 | 5.9338 | 5.7732 | 5.9332 | 5.9332 | 149,233,597 |
| 07 ene 2023 | 5.7109 | 5.8315 | 5.6983 | 5.8292 | 5.8292 | 140,003,552 |
| 06 ene 2023 | 5.6489 | 5.7179 | 5.5582 | 5.7108 | 5.7108 | 166,922,602 |
| 05 ene 2023 | 5.8044 | 5.8078 | 5.6321 | 5.6478 | 5.6478 | 166,950,331 |
| 04 ene 2023 | 5.6219 | 5.8371 | 5.6160 | 5.8040 | 5.8040 | 205,745,250 |
| 03 ene 2023 | 5.6879 | 5.7075 | 5.5852 | 5.6221 | 5.6221 | 182,318,187 |
| 02 ene 2023 | 5.6228 | 5.7372 | 5.5678 | 5.6876 | 5.6876 | 179,768,004 |
| 01 ene 2023 | 5.5690 | 5.6282 | 5.5180 | 5.6224 | 5.6224 | 109,175,362 |
| 31 dic 2022 | 5.4679 | 5.6090 | 5.4138 | 5.5687 | 5.5687 | 144,422,398 |
| 30 dic 2022 | 5.6028 | 5.6263 | 5.4402 | 5.4674 | 5.4674 | 187,032,495 |
| 29 dic 2022 | 5.6770 | 5.7134 | 5.5326 | 5.6030 | 5.6030 | 193,768,237 |
| 28 dic 2022 | 5.8991 | 5.9051 | 5.6555 | 5.6769 | 5.6769 | 188,630,493 |
| 27 dic 2022 | 6.0378 | 6.0510 | 5.8780 | 5.8992 | 5.8992 | 151,421,212 |
| 26 dic 2022 | 5.9861 | 6.0382 | 5.9533 | 6.0377 | 6.0377 | 128,325,031 |
| 25 dic 2022 | 5.9200 | 5.9863 | 5.9060 | 5.9860 | 5.9860 | 140,351,136 |
| 24 dic 2022 | 5.9426 | 5.9594 | 5.9015 | 5.9200 | 5.9200 | 111,387,083 |
| 23 dic 2022 | 6.0024 | 6.0437 | 5.9351 | 5.9425 | 5.9425 | 157,847,820 |
| 22 dic 2022 | 5.9817 | 6.0234 | 5.8802 | 6.0028 | 6.0028 | 175,920,137 |
| 21 dic 2022 | 6.0200 | 6.0320 | 5.9010 | 5.9813 | 5.9813 | 149,997,846 |
| 20 dic 2022 | 5.7917 | 6.1004 | 5.7779 | 6.0202 | 6.0202 | 209,312,651 |
| 19 dic 2022 | 5.9639 | 6.0432 | 5.7455 | 5.7909 | 5.7909 | 214,083,722 |
| 18 dic 2022 | 6.0308 | 6.0497 | 5.9508 | 5.9634 | 5.9634 | 113,833,897 |
| 17 dic 2022 | 5.8992 | 6.0417 | 5.8241 | 6.0299 | 6.0299 | 192,779,241 |
| 16 dic 2022 | 6.4516 | 6.5329 | 5.8294 | 5.9003 | 5.9003 | 283,856,110 |
| 15 dic 2022 | 6.7284 | 6.7296 | 6.4267 | 6.4514 | 6.4514 | 201,528,818 |
| 14 dic 2022 | 6.9116 | 6.9374 | 6.7198 | 6.7288 | 6.7288 | 208,545,519 |
| 13 dic 2022 | 6.6914 | 7.0123 | 6.5023 | 6.9114 | 6.9114 | 305,694,512 |
| 12 dic 2022 | 6.7143 | 6.7143 | 6.5475 | 6.6916 | 6.6916 | 191,902,698 |
| 11 dic 2022 | 6.8529 | 6.9458 | 6.7073 | 6.7149 | 6.7149 | 131,226,762 |
| 10 dic 2022 | 6.8595 | 6.9078 | 6.7529 | 6.8528 | 6.8528 | 138,343,803 |
| 09 dic 2022 | 7.0062 | 7.0410 | 6.8168 | 6.8593 | 6.8593 | 163,188,841 |
| 08 dic 2022 | 6.8870 | 7.0505 | 6.8047 | 7.0063 | 7.0063 | 198,390,377 |
| 07 dic 2022 | 7.1338 | 7.1378 | 6.7998 | 6.8872 | 6.8872 | 238,394,478 |
| 06 dic 2022 | 7.2759 | 7.3265 | 7.0095 | 7.1337 | 7.1337 | 253,542,935 |
| 05 dic 2022 | 7.4467 | 7.5730 | 7.1925 | 7.2758 | 7.2758 | 256,807,181 |
| 04 dic 2022 | 7.2438 | 7.4468 | 7.2325 | 7.4468 | 7.4468 | 196,343,544 |
| 03 dic 2022 | 7.6134 | 7.6138 | 7.2375 | 7.2436 | 7.2436 | 209,127,717 |
| 02 dic 2022 | 7.6868 | 7.6990 | 7.5389 | 7.6154 | 7.6154 | 282,578,344 |
| 01 dic 2022 | 7.6803 | 7.7769 | 7.5061 | 7.6873 | 7.6873 | 352,481,290 |
| 30 nov 2022 | 7.3211 | 7.7221 | 7.3164 | 7.6803 | 7.6803 | 388,756,121 |
| 29 nov 2022 | 7.2078 | 7.4842 | 7.1624 | 7.3209 | 7.3209 | 375,464,137 |
| 28 nov 2022 | 6.9019 | 7.2821 | 6.5741 | 7.2076 | 7.2076 | 507,275,274 |
| 27 nov 2022 | 7.1468 | 7.2343 | 6.8961 | 6.9021 | 6.9021 | 235,405,276 |
| 26 nov 2022 | 6.8415 | 7.2477 | 6.8376 | 7.1468 | 7.1468 | 337,919,893 |
| 25 nov 2022 | 6.8310 | 6.9553 | 6.6921 | 6.8423 | 6.8423 | 260,032,725 |
| 24 nov 2022 | 6.7026 | 6.9233 | 6.6230 | 6.8316 | 6.8316 | 336,491,229 |
| 23 nov 2022 | 6.3985 | 6.7774 | 6.3555 | 6.7013 | 6.7013 | 432,646,324 |
| 22 nov 2022 | 5.8690 | 6.4244 | 5.8605 | 6.3978 | 6.3978 | 485,261,194 |
| 21 nov 2022 | 5.7712 | 5.8691 | 5.5796 | 5.8691 | 5.8691 | 331,896,669 |
| 20 nov 2022 | 6.1502 | 6.2328 | 5.7542 | 5.7717 | 5.7717 | 246,506,038 |
| 19 nov 2022 | 6.1851 | 6.2092 | 6.0343 | 6.1502 | 6.1502 | 174,771,461 |
| 18 nov 2022 | 6.2346 | 6.3846 | 6.0839 | 6.1858 | 6.1858 | 259,437,209 |
| 17 nov 2022 | 6.1877 | 6.3242 | 6.0691 | 6.2343 | 6.2343 | 256,205,193 |
| 16 nov 2022 | 6.4192 | 6.5402 | 6.1152 | 6.1871 | 6.1871 | 318,753,451 |
| 15 nov 2022 | 6.2650 | 6.6323 | 6.2335 | 6.4199 | 6.4199 | 383,323,246 |
| 14 nov 2022 | 6.0724 | 6.3904 | 5.7250 | 6.2644 | 6.2644 | 472,780,935 |
| 13 nov 2022 | 6.2597 | 6.5123 | 6.0084 | 6.0724 | 6.0724 | 350,792,861 |
| 12 nov 2022 | 7.0114 | 7.0229 | 6.2333 | 6.2593 | 6.2593 | 581,782,556 |
| 11 nov 2022 | 7.2124 | 7.2990 | 6.6345 | 7.0100 | 7.0100 | 542,122,769 |
| 10 nov 2022 | 6.2253 | 7.4486 | 6.1510 | 7.2147 | 7.2147 | 912,193,881 |
| 09 nov 2022 | 7.6842 | 7.8381 | 5.9088 | 6.2245 | 6.2245 | 1,413,894,903 |
| 08 nov 2022 | 8.8980 | 9.3705 | 6.9436 | 7.6830 | 7.6830 | 2,077,581,693 |
| 07 nov 2022 | 8.1214 | 9.1954 | 7.9352 | 8.8960 | 8.8960 | 794,535,707 |
| 06 nov 2022 | 8.6661 | 8.7530 | 8.1210 | 8.1210 | 8.1210 | 450,043,210 |
| 05 nov 2022 | 8.7397 | 8.9510 | 8.5966 | 8.6655 | 8.6655 | 565,422,087 |
| 04 nov 2022 | 7.7144 | 8.8237 | 7.6811 | 8.7416 | 8.7416 | 875,763,181 |
| 03 nov 2022 | 7.4293 | 7.9699 | 7.4139 | 7.7142 | 7.7142 | 570,345,039 |
| 02 nov 2022 | 7.6936 | 7.9639 | 7.3750 | 7.4276 | 7.4276 | 597,535,371 |
| 01 nov 2022 | 7.8613 | 7.9073 | 7.6450 | 7.6940 | 7.6940 | 343,248,748 |
| 31 oct 2022 | 7.7876 | 8.2733 | 7.6899 | 7.8616 | 7.8616 | 707,745,428 |
| 30 oct 2022 | 7.6146 | 7.9025 | 7.5220 | 7.7882 | 7.7882 | 646,321,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
