Register for real-time alerts, custom portfolio, and market movers
LINKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.59 | 0.070 | 0.45% | 14.52 | 14.90 | 14.35 | 816,602.00 |
| Apr 24 2024 | 14.53 | -0.670 | -4.39% | 15.21 | 15.64 | 14.10 | 1,199,555.00 |
| Apr 23 2024 | 15.19 | -0.260 | -1.70% | 15.44 | 15.58 | 15.11 | 796,775.00 |
| Apr 22 2024 | 15.46 | 0.370 | 2.42% | 15.11 | 16.04 | 15.02 | 1,480,324.00 |
| Apr 21 2024 | 15.09 | 0.120 | 0.82% | 14.91 | 15.18 | 14.54 | 646,600.00 |
| Apr 20 2024 | 14.97 | 1.03 | 7.35% | 13.92 | 15.04 | 13.76 | 1,270,541.00 |
| Apr 19 2024 | 13.94 | 0.040 | 0.32% | 13.86 | 14.13 | 12.75 | 1,597,304.00 |
| Apr 18 2024 | 13.90 | 0.760 | 5.75% | 13.11 | 13.99 | 12.82 | 860,179.00 |
| Apr 17 2024 | 13.14 | -0.330 | -2.45% | 13.41 | 13.61 | 12.72 | 1,096,277.00 |
| Apr 16 2024 | 13.47 | -0.110 | -0.82% | 13.54 | 13.82 | 12.83 | 1,504,739.00 |
| Apr 15 2024 | 13.59 | -0.530 | -3.72% | 14.01 | 14.69 | 13.23 | 2,058,029.00 |
| Apr 14 2024 | 14.11 | 0.790 | 5.91% | 13.35 | 14.27 | 12.73 | 3,320,704.00 |
| Apr 13 2024 | 13.32 | -1.83 | -12.10% | 15.14 | 15.41 | 11.97 | 4,781,770.00 |
| Apr 12 2024 | 15.16 | -2.40 | -13.68% | 17.56 | 17.87 | 14.20 | 3,650,074.00 |
| Apr 11 2024 | 17.56 | 0.150 | 0.83% | 17.38 | 17.62 | 17.00 | 638,573.00 |
| Apr 10 2024 | 17.42 | 0.060 | 0.32% | 17.32 | 17.57 | 16.81 | 817,456.00 |
| Apr 09 2024 | 17.36 | -0.740 | -4.07% | 18.11 | 18.18 | 17.24 | 802,764.00 |
| Apr 08 2024 | 18.10 | 0.180 | 1.03% | 17.91 | 18.67 | 17.55 | 935,405.00 |
| Apr 07 2024 | 17.91 | 0.340 | 1.95% | 17.56 | 17.97 | 17.51 | 474,430.00 |
| Apr 06 2024 | 17.57 | 0.230 | 1.35% | 17.31 | 17.69 | 17.27 | 363,435.00 |
| Apr 05 2024 | 17.34 | -0.480 | -2.67% | 17.74 | 17.77 | 16.87 | 809,909.00 |
| Apr 04 2024 | 17.81 | 0.130 | 0.71% | 17.67 | 18.27 | 17.40 | 980,449.00 |
| Apr 03 2024 | 17.68 | -0.260 | -1.45% | 17.93 | 18.34 | 17.38 | 1,049,156.00 |
| Apr 02 2024 | 17.94 | -0.430 | -2.36% | 18.36 | 18.49 | 17.39 | 1,858,998.00 |
| Apr 01 2024 | 18.38 | -0.790 | -4.14% | 19.16 | 19.28 | 17.85 | 1,219,003.00 |
| Mar 31 2024 | 19.17 | 0.230 | 1.19% | 18.90 | 19.35 | 18.88 | 704,450.00 |
| Mar 30 2024 | 18.95 | -0.030 | -0.14% | 18.95 | 19.30 | 18.79 | 679,030.00 |
| Mar 29 2024 | 18.97 | -0.170 | -0.90% | 19.11 | 19.30 | 18.71 | 774,906.00 |
| Mar 28 2024 | 19.14 | -0.140 | -0.70% | 19.24 | 19.81 | 19.03 | 1,096,000.00 |
| Mar 27 2024 | 19.28 | -0.730 | -3.62% | 20.02 | 20.19 | 19.00 | 1,497,701.00 |
| Mar 26 2024 | 20.00 | 0.610 | 3.16% | 19.36 | 20.74 | 19.33 | 1,869,001.00 |
| Mar 25 2024 | 19.39 | 0.870 | 4.70% | 18.48 | 19.50 | 18.37 | 1,450,523.00 |
| Mar 24 2024 | 18.52 | 0.460 | 2.54% | 18.07 | 18.63 | 17.98 | 719,878.00 |
| Mar 23 2024 | 18.06 | -0.280 | -1.52% | 18.39 | 18.48 | 17.90 | 1,203,481.00 |
| Mar 22 2024 | 18.34 | -0.100 | -0.56% | 18.38 | 18.57 | 17.33 | 1,742,986.00 |
| Mar 21 2024 | 18.45 | 0.030 | 0.14% | 18.36 | 18.91 | 17.88 | 1,660,711.00 |
| Mar 20 2024 | 18.42 | 1.61 | 9.57% | 16.89 | 18.51 | 16.26 | 2,746,680.00 |
| Mar 19 2024 | 16.81 | -1.49 | -8.12% | 18.29 | 18.46 | 16.50 | 3,345,503.00 |
| Mar 18 2024 | 18.30 | -0.350 | -1.89% | 18.58 | 19.49 | 18.05 | 2,158,599.00 |
| Mar 17 2024 | 18.65 | 0.530 | 2.92% | 18.20 | 18.82 | 17.38 | 1,695,281.00 |
| Mar 16 2024 | 18.12 | -1.49 | -7.60% | 19.60 | 19.83 | 17.80 | 1,975,350.00 |
| Mar 15 2024 | 19.61 | -1.26 | -6.04% | 20.91 | 20.99 | 18.59 | 2,622,969.00 |
| Mar 14 2024 | 20.87 | 0.100 | 0.48% | 20.80 | 21.99 | 19.85 | 2,880,933.00 |
| Mar 13 2024 | 20.77 | 0.080 | 0.39% | 20.66 | 20.97 | 20.21 | 1,586,185.00 |
| Mar 12 2024 | 20.69 | -0.600 | -2.82% | 21.32 | 21.35 | 19.67 | 2,285,556.00 |
| Mar 11 2024 | 21.29 | -0.480 | -2.22% | 21.98 | 22.88 | 20.76 | 4,808,122.00 |
| Mar 10 2024 | 21.77 | 1.75 | 8.76% | 19.99 | 21.99 | 19.43 | 2,588,522.00 |
| Mar 09 2024 | 20.02 | 0.280 | 1.40% | 19.73 | 20.37 | 19.70 | 1,305,309.00 |
| Mar 08 2024 | 19.74 | -0.390 | -1.91% | 20.16 | 20.42 | 19.26 | 1,960,556.00 |
| Mar 07 2024 | 20.13 | 0.030 | 0.16% | 20.14 | 20.80 | 19.61 | 2,654,804.00 |
| Mar 06 2024 | 20.10 | 1.11 | 5.82% | 18.99 | 20.17 | 18.41 | 2,614,550.00 |
| Mar 05 2024 | 18.99 | -1.45 | -7.09% | 20.42 | 21.06 | 17.47 | 4,923,695.00 |
| Mar 04 2024 | 20.44 | -0.080 | -0.37% | 20.49 | 20.91 | 19.81 | 2,465,944.00 |
| Mar 03 2024 | 20.51 | -0.910 | -4.23% | 21.36 | 21.55 | 19.59 | 1,790,078.00 |
| Mar 02 2024 | 21.42 | 1.34 | 6.69% | 20.06 | 21.71 | 19.98 | 3,050,355.00 |
| Mar 01 2024 | 20.08 | 0.820 | 4.24% | 19.33 | 20.11 | 19.28 | 1,652,111.00 |
| Feb 29 2024 | 19.26 | -0.210 | -1.06% | 19.40 | 20.46 | 18.82 | 2,992,859.00 |
| Feb 28 2024 | 19.47 | 0.430 | 2.27% | 19.04 | 20.85 | 18.35 | 4,406,482.00 |
| Feb 27 2024 | 19.04 | -0.080 | -0.39% | 19.14 | 19.39 | 18.67 | 1,431,405.00 |
| Feb 26 2024 | 19.11 | 0.390 | 2.06% | 18.71 | 19.28 | 18.14 | 1,499,053.00 |
| Feb 25 2024 | 18.73 | 0.190 | 1.03% | 18.53 | 18.86 | 18.37 | 736,460.00 |
| Feb 24 2024 | 18.54 | 0.610 | 3.43% | 17.98 | 18.57 | 17.75 | 782,834.00 |
| Feb 23 2024 | 17.92 | -0.200 | -1.12% | 18.14 | 18.28 | 17.59 | 1,508,163.00 |
| Feb 22 2024 | 18.12 | -0.470 | -2.53% | 18.57 | 19.01 | 18.07 | 1,363,253.00 |
| Feb 21 2024 | 18.60 | -0.690 | -3.59% | 19.27 | 19.29 | 18.00 | 1,555,543.00 |
| Feb 20 2024 | 19.29 | -0.540 | -2.72% | 19.85 | 19.89 | 18.48 | 2,053,588.00 |
| Feb 19 2024 | 19.83 | -0.280 | -1.41% | 20.10 | 20.25 | 19.65 | 1,342,575.00 |
| Feb 18 2024 | 20.11 | 0.080 | 0.40% | 20.02 | 20.38 | 19.77 | 887,494.00 |
| Feb 17 2024 | 20.03 | 0.460 | 2.36% | 19.54 | 20.28 | 19.23 | 1,218,813.00 |
| Feb 16 2024 | 19.57 | -0.390 | -1.93% | 19.95 | 20.33 | 19.13 | 1,716,281.00 |
| Feb 15 2024 | 19.96 | -0.310 | -1.52% | 20.29 | 20.57 | 19.66 | 1,901,609.00 |
| Feb 14 2024 | 20.26 | 0.390 | 1.98% | 19.90 | 20.44 | 19.72 | 1,648,550.00 |
| Feb 13 2024 | 19.87 | -0.630 | -3.06% | 20.49 | 20.61 | 19.47 | 2,079,937.00 |
| Feb 12 2024 | 20.50 | 0.340 | 1.71% | 20.16 | 20.85 | 19.76 | 2,252,848.00 |
| Feb 11 2024 | 20.15 | 1.07 | 5.60% | 19.10 | 20.69 | 18.86 | 2,659,101.00 |
| Feb 10 2024 | 19.08 | 0.610 | 3.30% | 18.48 | 19.13 | 18.02 | 1,275,034.00 |
| Feb 09 2024 | 18.47 | 0.250 | 1.37% | 18.29 | 18.62 | 18.01 | 1,698,706.00 |
| Feb 08 2024 | 18.22 | -0.590 | -3.13% | 18.82 | 19.27 | 18.00 | 2,479,647.00 |
| Feb 07 2024 | 18.81 | 0.530 | 2.90% | 18.28 | 19.08 | 18.06 | 2,031,930.00 |
| Feb 06 2024 | 18.28 | -0.870 | -4.56% | 19.13 | 19.31 | 18.24 | 1,979,836.00 |
| Feb 05 2024 | 19.16 | 1.00 | 5.49% | 18.18 | 19.78 | 17.79 | 3,625,152.00 |
| Feb 04 2024 | 18.16 | 0.510 | 2.87% | 17.68 | 18.70 | 17.53 | 1,942,531.00 |
| Feb 03 2024 | 17.65 | -0.160 | -0.91% | 17.82 | 18.14 | 17.50 | 1,665,802.00 |
| Feb 02 2024 | 17.82 | 0.620 | 3.60% | 17.17 | 18.87 | 17.13 | 4,750,616.00 |
| Feb 01 2024 | 17.20 | 1.79 | 11.58% | 15.45 | 17.38 | 15.13 | 4,220,856.00 |
| Jan 31 2024 | 15.41 | -0.070 | -0.43% | 15.50 | 16.05 | 15.08 | 2,324,624.00 |
| Jan 30 2024 | 15.48 | 0.480 | 3.18% | 14.99 | 15.80 | 14.90 | 2,033,493.00 |
| Jan 29 2024 | 15.00 | 0.490 | 3.41% | 14.42 | 15.08 | 14.26 | 1,623,682.00 |
| Jan 28 2024 | 14.51 | 0.160 | 1.14% | 14.32 | 14.70 | 14.20 | 997,045.00 |
| Jan 27 2024 | 14.34 | 0.160 | 1.16% | 14.19 | 14.40 | 14.09 | 592,860.00 |
