Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LINKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0.00 |
| Jun 19 2024 | 14.35 | 0.370 | 2.65% | 13.96 | 14.46 | 13.92 | 7,496.00 |
| Jun 18 2024 | 13.98 | -1.13 | -7.46% | 14.59 | 14.62 | 12.93 | 26,193.00 |
| Jun 17 2024 | 15.11 | 0.00 | 0.00% | 15.11 | 15.11 | 15.11 | 0.00 |
| Jun 16 2024 | 15.11 | 0.260 | 1.76% | 14.82 | 15.19 | 14.58 | 5,598.00 |
| Jun 15 2024 | 14.85 | 0.100 | 0.69% | 14.71 | 15.09 | 14.71 | 4,667.00 |
| Jun 14 2024 | 14.75 | -0.390 | -2.57% | 15.21 | 15.45 | 14.47 | 11,544.00 |
| Jun 13 2024 | 15.14 | -0.870 | -5.42% | 15.97 | 16.04 | 15.06 | 17,162.00 |
| Jun 12 2024 | 16.01 | 1.03 | 6.85% | 15.01 | 16.24 | 14.73 | 38,296.00 |
| Jun 11 2024 | 14.98 | -0.910 | -5.75% | 15.90 | 15.90 | 14.68 | 18,112.00 |
| Jun 10 2024 | 15.89 | -0.480 | -2.93% | 16.38 | 16.38 | 15.78 | 9,422.00 |
| Jun 09 2024 | 16.37 | 0.440 | 2.76% | 15.92 | 16.38 | 15.92 | 4,026.00 |
| Jun 08 2024 | 15.93 | -0.390 | -2.38% | 16.26 | 16.42 | 15.69 | 10,689.00 |
| Jun 07 2024 | 16.32 | -0.930 | -5.38% | 17.25 | 17.68 | 15.45 | 26,251.00 |
| Jun 06 2024 | 17.25 | -0.490 | -2.78% | 17.74 | 17.78 | 17.19 | 8,892.00 |
| Jun 05 2024 | 17.75 | 0.020 | 0.11% | 17.71 | 18.08 | 17.62 | 21,681.00 |
| Jun 04 2024 | 17.73 | 0.110 | 0.61% | 17.62 | 17.84 | 17.50 | 6,284.00 |
| Jun 03 2024 | 17.62 | -0.530 | -2.93% | 18.11 | 18.34 | 17.57 | 10,525.00 |
| Jun 02 2024 | 18.15 | -0.270 | -1.48% | 18.39 | 18.54 | 18.07 | 7,934.00 |
| Jun 01 2024 | 18.42 | 0.010 | 0.07% | 18.42 | 18.64 | 18.25 | 9,290.00 |
| May 31 2024 | 18.41 | -0.030 | -0.14% | 17.85 | 18.69 | 17.50 | 17,877.00 |
| May 30 2024 | 18.44 | 0.00 | 0.00% | 18.44 | 18.44 | 18.44 | 0.00 |
| May 29 2024 | 18.44 | -0.080 | -0.42% | 18.51 | 19.15 | 18.02 | 19,634.00 |
| May 28 2024 | 18.51 | -0.270 | -1.44% | 18.81 | 18.81 | 17.87 | 40,340.00 |
| May 27 2024 | 18.78 | 1.74 | 10.22% | 17.06 | 18.84 | 16.88 | 22,491.00 |
| May 26 2024 | 17.04 | -0.390 | -2.24% | 17.46 | 17.91 | 17.02 | 9,900.00 |
| May 25 2024 | 17.43 | 0.190 | 1.08% | 17.20 | 17.46 | 16.92 | 13,211.00 |
| May 24 2024 | 17.25 | 0.640 | 3.84% | 16.61 | 17.75 | 16.57 | 29,410.00 |
| May 23 2024 | 16.61 | 0.260 | 1.57% | 16.39 | 16.80 | 15.50 | 27,938.00 |
| May 22 2024 | 16.35 | -0.410 | -2.44% | 16.78 | 16.92 | 16.20 | 16,225.00 |
| May 21 2024 | 16.76 | 0.180 | 1.07% | 17.26 | 17.43 | 16.52 | 14,751.00 |
| May 20 2024 | 16.58 | 0.00 | 0.00% | 16.58 | 16.58 | 16.58 | 0.00 |
| May 19 2024 | 16.58 | 0.280 | 1.69% | 16.32 | 17.11 | 16.31 | 42,468.00 |
| May 18 2024 | 16.31 | 0.060 | 0.35% | 16.29 | 16.57 | 16.07 | 29,277.00 |
| May 17 2024 | 16.25 | 0.730 | 4.72% | 15.56 | 16.76 | 15.49 | 69,821.00 |
| May 16 2024 | 15.52 | 1.64 | 11.83% | 13.88 | 15.84 | 13.56 | 30,832.00 |
| May 15 2024 | 13.88 | 0.900 | 6.93% | 13.02 | 13.94 | 12.85 | 15,354.00 |
| May 14 2024 | 12.98 | -0.400 | -3.02% | 13.38 | 13.56 | 12.94 | 10,929.00 |
| May 13 2024 | 13.38 | -0.170 | -1.23% | 13.58 | 13.65 | 13.08 | 7,679.00 |
| May 12 2024 | 13.55 | 0.250 | 1.87% | 13.31 | 13.59 | 13.29 | 5,291.00 |
| May 11 2024 | 13.30 | -0.270 | -1.97% | 13.59 | 13.81 | 13.28 | 4,762.00 |
| May 10 2024 | 13.57 | -0.670 | -4.72% | 14.21 | 14.37 | 13.50 | 13,781.00 |
| May 09 2024 | 14.24 | 0.230 | 1.65% | 13.94 | 14.36 | 13.87 | 8,445.00 |
| May 08 2024 | 14.01 | 0.00 | 0.00% | 14.01 | 14.01 | 14.01 | 0.00 |
| May 07 2024 | 14.01 | -0.480 | -3.31% | 14.54 | 14.71 | 13.98 | 45,315.00 |
| May 06 2024 | 14.49 | 0.110 | 0.74% | 14.38 | 15.16 | 14.28 | 53,273.00 |
| May 05 2024 | 14.38 | 0.060 | 0.44% | 14.32 | 14.66 | 14.11 | 21,741.00 |
| May 04 2024 | 14.32 | 0.220 | 1.58% | 14.07 | 14.48 | 13.98 | 48,689.00 |
| May 03 2024 | 14.09 | 0.750 | 5.63% | 13.60 | 14.21 | 13.47 | 57,365.00 |
| May 02 2024 | 13.34 | 0.00 | 0.00% | 13.34 | 13.34 | 13.34 | 0.00 |
| May 01 2024 | 13.34 | 0.230 | 1.72% | 13.11 | 13.48 | 12.40 | 103,747.00 |
| Apr 30 2024 | 13.12 | -0.960 | -6.79% | 14.06 | 14.21 | 12.77 | 67,706.00 |
| Apr 29 2024 | 14.07 | 0.260 | 1.87% | 13.84 | 14.18 | 13.71 | 35,973.00 |
| Apr 28 2024 | 13.82 | -0.430 | -3.05% | 14.22 | 14.43 | 13.73 | 25,235.00 |
| Apr 27 2024 | 14.25 | -0.230 | -1.57% | 14.51 | 14.53 | 13.86 | 52,032.00 |
| Apr 26 2024 | 14.48 | -0.120 | -0.79% | 14.60 | 14.93 | 14.37 | 38,211.00 |
| Apr 25 2024 | 14.59 | -0.600 | -3.96% | 14.52 | 14.89 | 14.37 | 59,584.00 |
| Apr 24 2024 | 15.19 | 0.00 | 0.00% | 15.19 | 15.19 | 15.19 | 0.00 |
| Apr 23 2024 | 15.19 | 1.25 | 8.93% | 15.42 | 15.58 | 15.11 | 81,073.00 |
| Apr 22 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.95 | 0.00 |
| Apr 21 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.95 | 0.00 |
| Apr 20 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.95 | 0.00 |
| Apr 19 2024 | 13.95 | 0.050 | 0.35% | 13.87 | 14.13 | 12.78 | 44,129.00 |
| Apr 18 2024 | 13.90 | 0.420 | 3.10% | 13.17 | 13.99 | 12.83 | 37,798.00 |
| Apr 17 2024 | 13.48 | 0.00 | 0.00% | 13.48 | 13.48 | 13.48 | 0.00 |
| Apr 16 2024 | 13.48 | -0.110 | -0.77% | 13.54 | 13.83 | 12.82 | 88,923.00 |
| Apr 15 2024 | 13.59 | 0.290 | 2.18% | 14.04 | 14.68 | 13.24 | 277,323.00 |
| Apr 14 2024 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 13.30 | 0.00 |
| Apr 13 2024 | 13.30 | -4.26 | -24.26% | 15.14 | 15.40 | 11.95 | 265,634.00 |
| Apr 12 2024 | 17.56 | 0.00 | 0.00% | 17.56 | 17.56 | 17.56 | 0.00 |
| Apr 11 2024 | 17.56 | 0.140 | 0.82% | 17.37 | 17.62 | 17.02 | 49,203.00 |
| Apr 10 2024 | 17.42 | 0.050 | 0.29% | 17.32 | 17.58 | 16.81 | 167,235.00 |
| Apr 09 2024 | 17.36 | -0.740 | -4.06% | 18.10 | 18.18 | 17.25 | 112,864.00 |
| Apr 08 2024 | 18.10 | 0.180 | 1.03% | 17.89 | 18.67 | 17.56 | 42,154.00 |
| Apr 07 2024 | 17.91 | 0.350 | 1.98% | 17.56 | 17.96 | 17.51 | 14,531.00 |
| Apr 06 2024 | 17.57 | -0.240 | -1.34% | 17.31 | 17.68 | 17.27 | 39,842.00 |
| Apr 05 2024 | 17.80 | 0.00 | 0.00% | 17.80 | 17.80 | 17.80 | 0.00 |
| Apr 04 2024 | 17.80 | 0.120 | 0.67% | 17.67 | 18.29 | 17.40 | 141,335.00 |
| Apr 03 2024 | 17.69 | -0.260 | -1.46% | 17.89 | 18.34 | 17.39 | 80,715.00 |
| Apr 02 2024 | 17.95 | -1.00 | -5.28% | 18.35 | 18.49 | 17.42 | 137,116.00 |
| Apr 01 2024 | 18.95 | 0.00 | 0.00% | 18.95 | 18.95 | 18.95 | 0.00 |
| Mar 31 2024 | 18.95 | 0.00 | 0.00% | 18.95 | 18.95 | 18.95 | 0.00 |
| Mar 30 2024 | 18.95 | -0.030 | -0.16% | 18.94 | 19.30 | 18.79 | 17,257.00 |
| Mar 29 2024 | 18.98 | -0.310 | -1.60% | 19.13 | 19.27 | 18.74 | 33,511.00 |
| Mar 28 2024 | 19.29 | 0.00 | 0.00% | 19.29 | 19.29 | 19.29 | 0.00 |
| Mar 27 2024 | 19.29 | -0.720 | -3.58% | 20.03 | 20.18 | 19.00 | 79,996.00 |
| Mar 26 2024 | 20.00 | 0.620 | 3.18% | 19.34 | 20.73 | 19.34 | 68,931.00 |
| Mar 25 2024 | 19.39 | 0.870 | 4.68% | 18.48 | 19.49 | 18.37 | 57,426.00 |
| Mar 24 2024 | 18.52 | 0.460 | 2.54% | 18.08 | 18.62 | 17.98 | 22,531.00 |
| Mar 23 2024 | 18.06 | -0.300 | -1.63% | 18.43 | 18.47 | 17.90 | 31,740.00 |
