U.S. markets closed

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
18.65+0.79 (+4.45%)
A partir del 02:16AM UTC. Mercado abierto.
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 feb 202418.5318.6518.4818.6518.65264,926,384
24 feb 2024------
23 feb 202418.1118.2517.6717.9417.94438,465,711
22 feb 202418.5819.0018.0918.1118.11426,909,233
21 feb 202419.3019.3018.0518.5818.58495,965,298
20 feb 202419.8219.8718.7119.3019.30568,223,480
19 feb 202420.1020.2219.7019.8219.82454,015,884
18 feb 202420.0320.3419.8120.1020.10356,118,168
17 feb 202419.5720.2519.3020.0320.03427,306,998
16 feb 202419.9520.3019.2819.5719.57489,684,939
15 feb 202420.2820.5119.7119.9519.95544,567,670
14 feb 202419.8920.4219.7520.2820.28543,487,979
13 feb 202420.4920.5819.6119.8919.89613,499,013
12 feb 202420.1320.8219.8220.4920.49848,502,024
11 feb 202419.0920.6518.8820.1320.13862,425,647
10 feb 202418.4719.0918.0519.0919.09429,015,962
09 feb 202418.2318.6118.0818.4718.47565,029,386
08 feb 202418.8519.2418.0618.2318.23615,473,559
07 feb 202418.3019.0418.1018.8518.85579,755,784
06 feb 202419.1319.2718.2918.3018.30675,104,330
05 feb 202418.1819.6817.8519.1319.131,106,380,674
04 feb 202417.6618.6217.5718.1818.18702,727,905
03 feb 202417.7918.1017.5417.6617.66650,741,970
02 feb 202417.1818.8317.1817.7917.791,568,486,381
01 feb 202415.4017.3615.1717.1817.181,236,597,577
31 ene 202415.4716.0315.1115.4015.40741,461,692
30 ene 202414.9915.7714.9115.4715.47539,457,495
29 ene 202414.5115.0614.3014.9914.99460,964,052
28 ene 202414.3414.6914.2314.5214.52330,708,266
27 ene 202414.2014.3914.1014.3414.34227,717,439
26 ene 202413.7614.2813.6514.2014.20349,862,980
25 ene 202414.2414.2413.5313.7613.76335,499,608
24 ene 202414.2814.4113.9314.2414.24416,405,212
23 ene 202414.5414.8613.5914.2714.27616,651,164
22 ene 202415.3915.8914.5214.5414.54708,261,898
21 ene 202415.7415.8815.3915.3915.39324,358,693
20 ene 202416.0416.5315.6915.7415.74732,056,419
19 ene 202414.6516.3214.4916.0416.04826,092,587
18 ene 202415.7315.7514.2514.6514.65610,064,426
17 ene 202415.2616.3415.2615.7315.73803,102,010
16 ene 202415.1915.3414.7915.2615.26387,299,706
15 ene 202414.7916.0014.7815.2015.20707,218,360
14 ene 202414.3615.3514.3014.8014.80663,453,857
13 ene 202414.1314.4213.8514.3614.36299,419,280
12 ene 202415.0315.2813.7714.1314.13577,192,494
11 ene 202415.0415.6614.6315.0315.03697,822,804
10 ene 202413.7115.3113.6015.0315.03661,542,902
09 ene 202414.1614.2413.4013.7113.71546,517,541
08 ene 202413.1414.3912.6514.1614.16553,717,423
07 ene 202413.4313.7113.0613.1413.14310,835,368
06 ene 202414.0714.0913.2713.4313.43379,600,087
05 ene 202414.5514.6413.8614.0714.07591,619,366
04 ene 202414.1514.7514.0314.5514.55428,122,958
03 ene 202415.1715.5513.3114.1514.15861,494,361
02 ene 202415.5416.0515.1215.1715.17500,000,291
01 ene 202414.9515.5614.8715.5415.54319,817,917
31 dic 202315.1915.4814.9014.9514.95346,636,245
30 dic 202315.5315.6115.0815.1915.19304,404,383
29 dic 202316.0516.2115.2615.5315.53641,252,306
28 dic 202316.6817.5416.0416.0516.051,136,588,734
27 dic 202315.0916.6714.7116.6716.67795,330,265
26 dic 202315.6115.8514.6015.0915.09590,842,109
25 dic 202315.3115.7015.1815.6115.61459,143,712
24 dic 202315.6915.9215.2615.3115.31571,354,195
23 dic 202315.5015.8714.9715.6915.69560,613,729
22 dic 202315.2915.6715.1315.5015.50598,902,011
21 dic 202314.2315.2914.2115.2915.29612,613,684
20 dic 202314.1014.7814.0314.2314.23446,154,609
19 dic 202314.6514.7813.9814.1014.10412,165,750
18 dic 202314.0214.6513.7014.6514.65691,112,282
17 dic 202314.3214.3413.9514.0214.02336,120,331
16 dic 202314.3314.7614.2014.3214.32369,999,033
15 dic 202315.3915.3914.3314.3314.33489,878,330
14 dic 202314.7815.5114.6715.3915.39716,806,418
13 dic 202314.5214.9213.9814.7814.78643,456,906
12 dic 202314.7715.1114.2314.5214.52604,737,208
11 dic 202316.3416.4214.3114.7714.771,146,416,406
10 dic 202316.2216.4315.8916.3316.33458,733,835
09 dic 202316.9417.2716.1616.2216.22865,532,067
08 dic 202315.7117.1015.6016.9416.94988,810,739
07 dic 202315.2915.7814.8315.7115.71778,907,366
06 dic 202315.7216.1215.2915.2915.29702,626,733
05 dic 202315.7716.0215.2215.7215.72656,438,313
04 dic 202315.7416.3515.4715.7615.76981,896,557
03 dic 202315.9916.2515.7415.7415.74549,786,104
02 dic 202314.9816.1714.9415.9915.99693,342,917
01 dic 202314.4015.0214.3114.9814.98515,864,142
30 nov 202314.5114.7914.3114.4014.40519,218,596
29 nov 202314.5214.9614.4514.5114.51535,989,113
28 nov 202314.2014.6713.8314.5214.52602,325,961
27 nov 202314.7915.2413.9414.2014.20629,034,297
26 nov 202314.7615.2814.5614.7914.79534,766,653
25 nov 202314.4614.9314.4514.7614.76401,143,324
24 nov 202314.4014.7614.2914.4614.46484,485,830
23 nov 202314.2314.7914.1714.4014.40587,203,129
22 nov 202313.5114.6013.4114.2414.24663,443,199
21 nov 202314.4714.6513.4213.5313.53812,724,915
20 nov 202314.9415.3714.4314.4714.47709,689,300
19 nov 202313.7515.0213.4314.9414.94678,152,582
18 nov 202313.6913.7813.0413.7513.75473,907,572
*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...