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 |
|---|---|---|---|---|---|---|---|
| Aug 06 2024 | 10.02 | -0.860 | -7.87% | 9.53 | 10.46 | 9.53 | 69,672.00 |
| Aug 05 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.88 | 10.88 | 0.00 |
| Aug 04 2024 | 10.88 | -0.850 | -7.23% | 11.69 | 11.76 | 10.56 | 22,338.00 |
| Aug 03 2024 | 11.73 | -0.210 | -1.73% | 11.95 | 12.14 | 11.37 | 16,094.00 |
| Aug 02 2024 | 11.93 | -0.940 | -7.33% | 12.90 | 12.92 | 11.79 | 14,380.00 |
| Aug 01 2024 | 12.88 | 0.100 | 0.79% | 12.87 | 13.06 | 12.15 | 16,115.00 |
| Jul 31 2024 | 12.78 | -0.370 | -2.83% | 13.10 | 13.38 | 12.70 | 10,178.00 |
| Jul 30 2024 | 13.15 | -0.380 | -2.79% | 13.57 | 13.77 | 12.97 | 9,322.00 |
| Jul 29 2024 | 13.53 | 0.250 | 1.87% | 13.34 | 13.90 | 13.32 | 12,562.00 |
| Jul 28 2024 | 13.28 | -0.290 | -2.17% | 13.48 | 13.61 | 13.21 | 3,651.00 |
| Jul 27 2024 | 13.57 | 0.00 | 0.04% | 13.55 | 13.86 | 13.30 | 6,955.00 |
| Jul 26 2024 | 13.57 | 0.570 | 4.38% | 13.00 | 13.63 | 13.00 | 6,802.00 |
| Jul 25 2024 | 13.00 | -0.380 | -2.81% | 13.40 | 13.43 | 12.52 | 15,629.00 |
| Jul 24 2024 | 13.38 | -0.560 | -4.05% | 13.87 | 13.97 | 13.27 | 14,273.00 |
| Jul 23 2024 | 13.94 | -0.850 | -5.74% | 13.95 | 14.13 | 13.51 | 13,294.00 |
| Jul 22 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.79 | 14.79 | 0.00 |
| Jul 21 2024 | 14.79 | 0.580 | 4.10% | 14.23 | 15.05 | 13.95 | 14,662.00 |
| Jul 20 2024 | 14.21 | 0.140 | 0.99% | 14.00 | 14.32 | 13.87 | 24,999.00 |
| Jul 19 2024 | 14.07 | 0.470 | 3.44% | 13.58 | 14.10 | 13.36 | 55,344.00 |
| Jul 18 2024 | 13.60 | -0.130 | -0.96% | 13.80 | 13.98 | 13.43 | 5,404.00 |
| Jul 17 2024 | 13.73 | -0.540 | -3.80% | 14.25 | 14.48 | 13.73 | 15,245.00 |
| Jul 16 2024 | 14.27 | 0.670 | 4.89% | 14.47 | 14.62 | 13.84 | 11,768.00 |
| Jul 15 2024 | 13.61 | 0.370 | 2.76% | 13.47 | 13.61 | 13.41 | 724.00 |
| Jul 14 2024 | 13.24 | 0.150 | 1.15% | 13.10 | 13.36 | 12.97 | 3,810.00 |
| Jul 13 2024 | 13.09 | 0.270 | 2.12% | 12.78 | 13.36 | 12.76 | 6,702.00 |
| Jul 12 2024 | 12.82 | 0.190 | 1.48% | 12.47 | 12.96 | 12.30 | 9,562.00 |
| Jul 11 2024 | 12.63 | -0.210 | -1.63% | 12.84 | 13.22 | 12.38 | 6,785.00 |
| Jul 10 2024 | 12.84 | 0.020 | 0.13% | 12.79 | 13.17 | 12.72 | 9,802.00 |
| Jul 09 2024 | 12.83 | -0.260 | -2.02% | 13.16 | 13.35 | 12.75 | 9,587.00 |
| Jul 08 2024 | 13.09 | 0.680 | 5.49% | 12.58 | 13.50 | 11.91 | 17,730.00 |
| Jul 07 2024 | 12.41 | -0.910 | -6.83% | 13.18 | 13.20 | 12.41 | 5,200.00 |
| Jul 06 2024 | 13.32 | 1.00 | 8.15% | 12.30 | 13.32 | 12.25 | 7,211.00 |
| Jul 05 2024 | 12.32 | -0.390 | -3.09% | 12.50 | 12.83 | 11.12 | 31,237.00 |
| Jul 04 2024 | 12.71 | -0.920 | -6.78% | 13.63 | 13.73 | 12.71 | 21,002.00 |
| Jul 03 2024 | 13.63 | -0.660 | -4.61% | 14.39 | 14.55 | 13.58 | 12,681.00 |
| Jul 02 2024 | 14.29 | 0.010 | 0.08% | 14.32 | 14.33 | 14.25 | 470.00 |
| Jul 01 2024 | 14.28 | -0.020 | -0.14% | 14.24 | 14.51 | 14.18 | 14,592.00 |
| Jun 30 2024 | 14.30 | 0.390 | 2.83% | 13.53 | 14.30 | 13.47 | 5,434.00 |
| Jun 29 2024 | 13.91 | -0.440 | -3.07% | 13.73 | 14.18 | 13.73 | 6,221.00 |
| Jun 28 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0.00 |
| Jun 27 2024 | 14.35 | 0.320 | 2.28% | 13.86 | 14.53 | 13.56 | 15,480.00 |
| Jun 26 2024 | 14.03 | -0.140 | -1.02% | 14.18 | 14.24 | 13.86 | 7,788.00 |
| Jun 25 2024 | 14.17 | 0.520 | 3.85% | 13.66 | 14.27 | 13.58 | 18,217.00 |
| Jun 24 2024 | 13.65 | 0.290 | 2.14% | 13.23 | 13.66 | 13.00 | 24,214.00 |
| Jun 23 2024 | 13.36 | -0.330 | -2.40% | 13.53 | 13.67 | 13.25 | 3,197.00 |
| Jun 22 2024 | 13.69 | -0.250 | -1.80% | 13.83 | 13.88 | 13.59 | 1,852.00 |
| Jun 21 2024 | 13.94 | -0.430 | -2.97% | 14.14 | 14.53 | 13.88 | 11,866.00 |
| Jun 20 2024 | 14.36 | 0.050 | 0.38% | 14.36 | 14.82 | 14.16 | 7,693.00 |
| Jun 19 2024 | 14.31 | 0.330 | 2.38% | 13.95 | 14.48 | 13.94 | 7,568.00 |
| Jun 18 2024 | 13.98 | -0.550 | -3.77% | 14.54 | 14.57 | 13.04 | 28,035.00 |
| Jun 17 2024 | 14.52 | -0.250 | -1.68% | 15.17 | 15.26 | 14.04 | 21,703.00 |
| Jun 16 2024 | 14.77 | -0.140 | -0.93% | 14.86 | 14.87 | 14.73 | 336.00 |
| Jun 15 2024 | 14.91 | 0.190 | 1.26% | 14.75 | 15.06 | 14.75 | 7,240.00 |
| Jun 14 2024 | 14.73 | -0.430 | -2.86% | 15.21 | 15.43 | 14.46 | 13,414.00 |
| Jun 13 2024 | 15.16 | -0.830 | -5.19% | 15.95 | 16.02 | 15.06 | 17,725.00 |
| Jun 12 2024 | 15.99 | 0.910 | 6.03% | 14.99 | 16.23 | 14.75 | 11,668.00 |
| Jun 11 2024 | 15.08 | -1.14 | -7.04% | 15.89 | 15.89 | 14.72 | 19,953.00 |
| Jun 10 2024 | 16.22 | -0.050 | -0.32% | 16.12 | 16.27 | 16.00 | 951.00 |
| Jun 09 2024 | 16.27 | -1.23 | -7.01% | 15.94 | 16.30 | 15.91 | 8,083.00 |
| Jun 08 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| Jun 07 2024 | 17.50 | 0.280 | 1.64% | 17.25 | 17.53 | 17.20 | 1,547.00 |
| Jun 06 2024 | 17.22 | -0.650 | -3.62% | 17.74 | 17.77 | 17.14 | 13,349.00 |
| Jun 05 2024 | 17.86 | 0.270 | 1.56% | 17.70 | 18.06 | 17.67 | 5,469.00 |
| Jun 04 2024 | 17.59 | -0.010 | -0.05% | 17.63 | 17.66 | 17.54 | 641.00 |
| Jun 03 2024 | 17.60 | -0.530 | -2.93% | 18.09 | 18.32 | 17.55 | 10,771.00 |
| Jun 02 2024 | 18.13 | -0.200 | -1.08% | 18.34 | 18.51 | 18.05 | 8,626.00 |
| Jun 01 2024 | 18.33 | -0.080 | -0.41% | 18.39 | 18.64 | 18.24 | 12,273.00 |
| May 31 2024 | 18.40 | 0.470 | 2.65% | 17.84 | 18.69 | 17.46 | 18,306.00 |
| May 30 2024 | 17.93 | -0.500 | -2.69% | 18.42 | 19.17 | 17.79 | 23,043.00 |
| May 29 2024 | 18.42 | -0.100 | -0.52% | 18.50 | 19.47 | 18.07 | 59,254.00 |
| May 28 2024 | 18.52 | 1.38 | 8.02% | 18.76 | 18.84 | 17.87 | 7,937.00 |
| May 27 2024 | 17.14 | 0.00 | 0.00% | 17.14 | 17.14 | 17.14 | 0.00 |
| May 26 2024 | 17.14 | -0.230 | -1.30% | 17.45 | 17.94 | 17.12 | 5,507.00 |
| May 25 2024 | 17.37 | 0.160 | 0.93% | 17.16 | 17.41 | 16.93 | 7,563.00 |
| May 24 2024 | 17.21 | 0.610 | 3.66% | 16.64 | 17.81 | 16.61 | 26,439.00 |
| May 23 2024 | 16.60 | 0.260 | 1.60% | 16.35 | 16.79 | 15.57 | 13,325.00 |
| May 22 2024 | 16.34 | -0.420 | -2.53% | 16.79 | 16.94 | 16.21 | 10,119.00 |
| May 21 2024 | 16.77 | -0.470 | -2.72% | 17.19 | 17.40 | 16.51 | 17,574.00 |
| May 20 2024 | 17.23 | 0.650 | 3.92% | 16.52 | 17.66 | 16.40 | 21,498.00 |
| May 19 2024 | 16.58 | 0.290 | 1.77% | 16.42 | 17.16 | 16.42 | 13,377.00 |
| May 18 2024 | 16.30 | -0.040 | -0.27% | 16.36 | 16.44 | 16.01 | 7,446.00 |
| May 17 2024 | 16.34 | 0.860 | 5.55% | 15.54 | 16.82 | 15.52 | 28,770.00 |
| May 16 2024 | 15.48 | 1.24 | 8.68% | 14.06 | 15.85 | 13.64 | 24,926.00 |
| May 15 2024 | 14.24 | 0.790 | 5.91% | 13.02 | 14.39 | 12.92 | 17,749.00 |
| May 14 2024 | 13.45 | 0.00 | 0.00% | 13.45 | 13.45 | 13.45 | 0.00 |
| May 13 2024 | 13.45 | 0.060 | 0.42% | 13.60 | 13.65 | 13.00 | 16,259.00 |
| May 12 2024 | 13.39 | -0.020 | -0.19% | 13.40 | 13.40 | 13.35 | 243.00 |
| May 11 2024 | 13.42 | -0.790 | -5.58% | 13.65 | 13.81 | 13.42 | 6,819.00 |
| May 10 2024 | 14.21 | 0.00 | 0.00% | 14.21 | 14.21 | 14.21 | 0.00 |
| May 09 2024 | 14.21 | 0.370 | 2.68% | 13.93 | 14.35 | 13.48 | 13,011.00 |
