U.S. markets open in 57 minutes

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
6.9728-0.0264 (-0.38%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 20236.98287.02816.89666.97286.9728221,922,720
05 feb 20237.23827.24716.90756.98466.9846227,421,226
04 feb 20237.29057.34117.14787.23807.2380211,742,392
03 feb 20237.10217.32057.03927.29067.2906276,486,581
02 feb 20237.21547.46607.10147.10217.1021336,269,815
01 feb 20236.95167.25626.70667.21667.2166312,466,639
31 ene 20236.90727.05906.88536.95236.9523219,036,836
30 ene 20237.38767.41876.82876.90636.9063308,344,397
29 ene 20237.20767.44967.16507.38777.3877311,604,961
28 ene 20237.37157.48327.14967.20767.2076247,360,344
27 ene 20237.17407.47336.99917.37137.3713409,716,317
26 ene 20236.95967.25326.85907.17427.1742383,773,795
25 ene 20236.66017.06876.55056.96046.9604340,184,050
24 ene 20237.02437.18156.64146.65936.6593314,688,181
23 ene 20236.98497.20306.95267.02627.0262382,722,730
22 ene 20236.87157.21786.82526.98516.9851397,275,394
21 ene 20236.95137.09386.86826.87036.8703372,198,330
20 ene 20236.51366.95126.43196.95076.9507258,845,710
19 ene 20236.34976.52796.33606.51396.5139218,670,715
18 ene 20236.81906.96736.34346.35016.3501443,456,872
17 ene 20236.66756.94926.60566.82046.8204368,037,968
16 ene 20236.69386.92596.47696.66696.6669395,021,461
15 ene 20236.86126.90216.62306.69406.6940392,031,356
14 ene 20236.60117.08606.59836.86036.8603576,671,317
13 ene 20236.38206.60296.28276.60186.6018266,139,656
12 ene 20236.36256.39656.15316.38136.3813336,590,126
11 ene 20236.15416.28526.03096.28526.2852212,708,693
10 ene 20236.07146.26736.01086.15376.1537211,548,969
09 ene 20235.93306.23545.93306.07236.0723336,692,626
08 ene 20235.82945.93385.77325.93325.9332149,233,597
07 ene 20235.71095.83155.69835.82925.8292140,003,552
06 ene 20235.64895.71795.55825.71085.7108166,922,602
05 ene 20235.80445.80785.63215.64785.6478166,950,331
04 ene 20235.62195.83715.61605.80405.8040205,745,250
03 ene 20235.68795.70755.58525.62215.6221182,318,187
02 ene 20235.62285.73725.56785.68765.6876179,768,004
01 ene 20235.56905.62825.51805.62245.6224109,175,362
31 dic 20225.46795.60905.41385.56875.5687144,422,398
30 dic 20225.60285.62635.44025.46745.4674187,032,495
29 dic 20225.67705.71345.53265.60305.6030193,768,237
28 dic 20225.89915.90515.65555.67695.6769188,630,493
27 dic 20226.03786.05105.87805.89925.8992151,421,212
26 dic 20225.98616.03825.95336.03776.0377128,325,031
25 dic 20225.92005.98635.90605.98605.9860140,351,136
24 dic 20225.94265.95945.90155.92005.9200111,387,083
23 dic 20226.00246.04375.93515.94255.9425157,847,820
22 dic 20225.98176.02345.88026.00286.0028175,920,137
21 dic 20226.02006.03205.90105.98135.9813149,997,846
20 dic 20225.79176.10045.77796.02026.0202209,312,651
19 dic 20225.96396.04325.74555.79095.7909214,083,722
18 dic 20226.03086.04975.95085.96345.9634113,833,897
17 dic 20225.89926.04175.82416.02996.0299192,779,241
16 dic 20226.45166.53295.82945.90035.9003283,856,110
15 dic 20226.72846.72966.42676.45146.4514201,528,818
14 dic 20226.91166.93746.71986.72886.7288208,545,519
13 dic 20226.69147.01236.50236.91146.9114305,694,512
12 dic 20226.71436.71436.54756.69166.6916191,902,698
11 dic 20226.85296.94586.70736.71496.7149131,226,762
10 dic 20226.85956.90786.75296.85286.8528138,343,803
09 dic 20227.00627.04106.81686.85936.8593163,188,841
08 dic 20226.88707.05056.80477.00637.0063198,390,377
07 dic 20227.13387.13786.79986.88726.8872238,394,478
06 dic 20227.27597.32657.00957.13377.1337253,542,935
05 dic 20227.44677.57307.19257.27587.2758256,807,181
04 dic 20227.24387.44687.23257.44687.4468196,343,544
03 dic 20227.61347.61387.23757.24367.2436209,127,717
02 dic 20227.68687.69907.53897.61547.6154282,578,344
01 dic 20227.68037.77697.50617.68737.6873352,481,290
30 nov 20227.32117.72217.31647.68037.6803388,756,121
29 nov 20227.20787.48427.16247.32097.3209375,464,137
28 nov 20226.90197.28216.57417.20767.2076507,275,274
27 nov 20227.14687.23436.89616.90216.9021235,405,276
26 nov 20226.84157.24776.83767.14687.1468337,919,893
25 nov 20226.83106.95536.69216.84236.8423260,032,725
24 nov 20226.70266.92336.62306.83166.8316336,491,229
23 nov 20226.39856.77746.35556.70136.7013432,646,324
22 nov 20225.86906.42445.86056.39786.3978485,261,194
21 nov 20225.77125.86915.57965.86915.8691331,896,669
20 nov 20226.15026.23285.75425.77175.7717246,506,038
19 nov 20226.18516.20926.03436.15026.1502174,771,461
18 nov 20226.23466.38466.08396.18586.1858259,437,209
17 nov 20226.18776.32426.06916.23436.2343256,205,193
16 nov 20226.41926.54026.11526.18716.1871318,753,451
15 nov 20226.26506.63236.23356.41996.4199383,323,246
14 nov 20226.07246.39045.72506.26446.2644472,780,935
13 nov 20226.25976.51236.00846.07246.0724350,792,861
12 nov 20227.01147.02296.23336.25936.2593581,782,556
11 nov 20227.21247.29906.63457.01007.0100542,122,769
10 nov 20226.22537.44866.15107.21477.2147912,193,881
09 nov 20227.68427.83815.90886.22456.22451,413,894,903
08 nov 20228.89809.37056.94367.68307.68302,077,581,693
07 nov 20228.12149.19547.93528.89608.8960794,535,707
06 nov 20228.66618.75308.12108.12108.1210450,043,210
05 nov 20228.73978.95108.59668.66558.6655565,422,087
04 nov 20227.71448.82377.68118.74168.7416875,763,181
03 nov 20227.42937.96997.41397.71427.7142570,345,039
02 nov 20227.69367.96397.37507.42767.4276597,535,371
01 nov 20227.86137.90737.64507.69407.6940343,248,748
31 oct 20227.78768.27337.68997.86167.8616707,745,428
30 oct 20227.61467.90257.52207.78827.7882646,321,400
*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...