Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LINKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 16.37 | -0.380 | -2.29% | 16.79 | 16.93 | 16.21 | 99,070.00 |
| May 21 2024 | 16.76 | -0.530 | -3.04% | 17.25 | 17.42 | 16.52 | 166,520.00 |
| May 20 2024 | 17.28 | 0.720 | 4.34% | 16.63 | 17.39 | 16.38 | 111,672.00 |
| May 19 2024 | 16.56 | 0.270 | 1.63% | 16.32 | 17.10 | 16.30 | 25,239.00 |
| May 18 2024 | 16.30 | 0.060 | 0.38% | 16.27 | 16.54 | 16.07 | 34,818.00 |
| May 17 2024 | 16.23 | 0.730 | 4.70% | 15.51 | 16.73 | 15.49 | 56,345.00 |
| May 16 2024 | 15.51 | 1.63 | 11.74% | 13.86 | 15.81 | 13.54 | 78,301.00 |
| May 15 2024 | 13.88 | 0.910 | 7.04% | 13.00 | 13.93 | 12.83 | 96,440.00 |
| May 14 2024 | 12.96 | -0.410 | -3.03% | 13.35 | 13.58 | 12.95 | 72,218.00 |
| May 13 2024 | 13.37 | -0.170 | -1.24% | 13.57 | 13.63 | 13.10 | 73,150.00 |
| May 12 2024 | 13.54 | 0.190 | 1.42% | 13.31 | 13.57 | 13.30 | 26,144.00 |
| May 11 2024 | 13.35 | -0.210 | -1.57% | 13.56 | 13.76 | 13.33 | 45,563.00 |
| May 10 2024 | 13.56 | -0.660 | -4.66% | 14.20 | 14.37 | 13.49 | 83,769.00 |
| May 09 2024 | 14.22 | 0.310 | 2.23% | 13.91 | 14.34 | 13.85 | 67,934.00 |
| May 08 2024 | 13.91 | -0.110 | -0.79% | 14.00 | 14.10 | 13.71 | 64,808.00 |
| May 07 2024 | 14.02 | -0.480 | -3.30% | 14.51 | 14.64 | 14.01 | 51,726.00 |
| May 06 2024 | 14.50 | 0.140 | 0.97% | 14.37 | 15.14 | 14.29 | 55,874.00 |
| May 05 2024 | 14.36 | 0.060 | 0.38% | 14.31 | 14.64 | 14.12 | 34,488.00 |
| May 04 2024 | 14.31 | 0.190 | 1.36% | 14.05 | 14.44 | 13.99 | 72,657.00 |
| May 03 2024 | 14.11 | 0.520 | 3.83% | 13.59 | 14.18 | 13.48 | 86,115.00 |
| May 02 2024 | 13.59 | 0.240 | 1.82% | 13.32 | 13.73 | 12.95 | 82,691.00 |
| May 01 2024 | 13.35 | 0.220 | 1.68% | 13.10 | 13.42 | 12.43 | 105,162.00 |
| Apr 30 2024 | 13.13 | -0.940 | -6.70% | 14.04 | 14.18 | 12.84 | 97,146.00 |
| Apr 29 2024 | 14.07 | 0.270 | 1.99% | 13.83 | 14.16 | 13.74 | 60,191.00 |
| Apr 28 2024 | 13.80 | -0.460 | -3.20% | 14.23 | 14.41 | 13.76 | 35,993.00 |
| Apr 27 2024 | 14.26 | -0.240 | -1.63% | 14.49 | 14.50 | 13.87 | 37,236.00 |
| Apr 26 2024 | 14.49 | -0.110 | -0.74% | 14.59 | 14.90 | 14.40 | 74,726.00 |
| Apr 25 2024 | 14.60 | 0.100 | 0.66% | 14.51 | 14.88 | 14.42 | 59,369.00 |
| Apr 24 2024 | 14.50 | -0.660 | -4.32% | 15.18 | 15.62 | 14.41 | 65,372.00 |
| Apr 23 2024 | 15.16 | -0.300 | -1.92% | 15.41 | 15.55 | 15.13 | 53,940.00 |
| Apr 22 2024 | 15.46 | 0.400 | 2.66% | 15.07 | 16.00 | 15.06 | 44,591.00 |
| Apr 21 2024 | 15.05 | 0.110 | 0.74% | 14.89 | 15.05 | 14.68 | 39,060.00 |
| Apr 20 2024 | 14.94 | 0.970 | 6.93% | 13.91 | 15.02 | 13.82 | 63,191.00 |
| Apr 19 2024 | 13.98 | 0.110 | 0.79% | 13.85 | 14.09 | 12.80 | 143,616.00 |
| Apr 18 2024 | 13.87 | 0.740 | 5.65% | 13.10 | 13.94 | 12.83 | 135,048.00 |
| Apr 17 2024 | 13.12 | -0.370 | -2.76% | 13.41 | 13.58 | 12.80 | 162,212.00 |
| Apr 16 2024 | 13.50 | -0.080 | -0.56% | 13.52 | 13.79 | 12.84 | 150,555.00 |
| Apr 15 2024 | 13.57 | -0.520 | -3.68% | 13.99 | 14.65 | 13.22 | 224,998.00 |
| Apr 14 2024 | 14.09 | 0.710 | 5.32% | 13.27 | 14.20 | 12.72 | 190,080.00 |
| Apr 13 2024 | 13.38 | -1.76 | -11.61% | 15.14 | 15.37 | 11.94 | 175,962.00 |
| Apr 12 2024 | 15.14 | -2.36 | -13.49% | 17.57 | 17.87 | 14.18 | 127,722.00 |
| Apr 11 2024 | 17.50 | 0.060 | 0.37% | 17.40 | 17.62 | 17.04 | 93,607.00 |
| Apr 10 2024 | 17.44 | 0.060 | 0.33% | 17.33 | 17.56 | 16.94 | 162,110.00 |
| Apr 09 2024 | 17.38 | -0.730 | -4.01% | 18.10 | 18.18 | 17.29 | 103,337.00 |
| Apr 08 2024 | 18.10 | 0.150 | 0.84% | 17.94 | 18.66 | 17.57 | 92,342.00 |
| Apr 07 2024 | 17.95 | 0.360 | 2.02% | 17.58 | 17.95 | 17.52 | 53,445.00 |
| Apr 06 2024 | 17.60 | 0.240 | 1.38% | 17.34 | 17.67 | 17.29 | 58,920.00 |
| Apr 05 2024 | 17.36 | -0.390 | -2.20% | 17.77 | 17.77 | 16.95 | 131,997.00 |
| Apr 04 2024 | 17.75 | 0.020 | 0.11% | 17.68 | 18.20 | 17.43 | 102,316.00 |
| Apr 03 2024 | 17.73 | -0.280 | -1.57% | 17.96 | 18.35 | 17.43 | 106,935.00 |
| Apr 02 2024 | 18.01 | -0.390 | -2.10% | 18.38 | 18.46 | 17.57 | 146,950.00 |
| Apr 01 2024 | 18.40 | -0.750 | -3.93% | 19.17 | 19.27 | 17.89 | 165,105.00 |
| Mar 31 2024 | 19.15 | 0.240 | 1.27% | 18.92 | 19.36 | 18.89 | 72,338.00 |
| Mar 30 2024 | 18.91 | -0.120 | -0.60% | 18.97 | 19.27 | 18.82 | 52,143.00 |
| Mar 29 2024 | 19.02 | -0.140 | -0.75% | 19.14 | 19.25 | 18.78 | 76,850.00 |
| Mar 28 2024 | 19.17 | -0.180 | -0.92% | 19.27 | 19.77 | 19.09 | 105,462.00 |
| Mar 27 2024 | 19.35 | -0.700 | -3.48% | 20.03 | 20.13 | 19.02 | 115,043.00 |
| Mar 26 2024 | 20.04 | 0.700 | 3.65% | 19.36 | 20.67 | 19.35 | 115,161.00 |
| Mar 25 2024 | 19.34 | 0.790 | 4.27% | 18.49 | 19.47 | 18.40 | 225,935.00 |
| Mar 24 2024 | 18.55 | 0.470 | 2.61% | 18.08 | 18.65 | 18.03 | 78,687.00 |
| Mar 23 2024 | 18.07 | -0.170 | -0.92% | 18.37 | 18.47 | 17.92 | 89,232.00 |
| Mar 22 2024 | 18.24 | -0.220 | -1.16% | 18.41 | 18.49 | 17.36 | 119,987.00 |
| Mar 21 2024 | 18.46 | 0.040 | 0.20% | 18.36 | 18.86 | 17.97 | 142,870.00 |
| Mar 20 2024 | 18.42 | 1.58 | 9.38% | 16.89 | 18.47 | 16.30 | 228,178.00 |
| Mar 19 2024 | 16.84 | -1.53 | -8.34% | 18.28 | 18.35 | 16.65 | 248,908.00 |
| Mar 18 2024 | 18.38 | -0.210 | -1.11% | 18.62 | 19.47 | 18.11 | 130,889.00 |
| Mar 17 2024 | 18.58 | 0.430 | 2.39% | 18.21 | 18.80 | 17.43 | 132,083.00 |
| Mar 16 2024 | 18.15 | -1.46 | -7.46% | 19.63 | 19.85 | 17.95 | 157,811.00 |
| Mar 15 2024 | 19.61 | -1.31 | -6.26% | 20.95 | 21.00 | 18.50 | 207,562.00 |
| Mar 14 2024 | 20.92 | 0.170 | 0.80% | 20.77 | 21.95 | 20.30 | 186,739.00 |
| Mar 13 2024 | 20.75 | 0.080 | 0.39% | 20.69 | 20.97 | 20.22 | 188,207.00 |
| Mar 12 2024 | 20.67 | -0.660 | -3.11% | 21.35 | 21.37 | 19.61 | 300,532.00 |
| Mar 11 2024 | 21.34 | -0.290 | -1.35% | 21.97 | 22.34 | 20.89 | 228,671.00 |
| Mar 10 2024 | 21.63 | 1.61 | 8.06% | 19.97 | 21.97 | 19.49 | 235,941.00 |
| Mar 09 2024 | 20.02 | 0.310 | 1.59% | 19.70 | 20.28 | 19.70 | 92,090.00 |
| Mar 08 2024 | 19.70 | -0.430 | -2.14% | 20.13 | 20.37 | 19.32 | 201,471.00 |
| Mar 07 2024 | 20.14 | 0.040 | 0.20% | 20.14 | 20.32 | 19.61 | 220,916.00 |
| Mar 06 2024 | 20.09 | 1.07 | 5.60% | 18.94 | 20.14 | 18.43 | 310,696.00 |
| Mar 05 2024 | 19.03 | -1.42 | -6.94% | 20.41 | 21.04 | 17.81 | 302,629.00 |
| Mar 04 2024 | 20.45 | -0.030 | -0.16% | 20.49 | 20.87 | 19.95 | 160,792.00 |
| Mar 03 2024 | 20.48 | -0.960 | -4.50% | 21.36 | 21.47 | 19.87 | 79,498.00 |
| Mar 02 2024 | 21.44 | 1.38 | 6.90% | 20.05 | 21.67 | 20.01 | 70,247.00 |
| Mar 01 2024 | 20.06 | 0.770 | 4.00% | 19.30 | 20.08 | 19.26 | 111,004.00 |
| Feb 29 2024 | 19.29 | -0.150 | -0.75% | 19.41 | 20.45 | 18.84 | 144,901.00 |
| Feb 28 2024 | 19.43 | 0.360 | 1.88% | 19.06 | 20.31 | 18.67 | 168,232.00 |
| Feb 27 2024 | 19.08 | -0.060 | -0.30% | 19.14 | 19.36 | 18.69 | 141,139.00 |
| Feb 26 2024 | 19.13 | 0.400 | 2.13% | 18.73 | 19.27 | 18.17 | 160,534.00 |
| Feb 25 2024 | 18.73 | 0.210 | 1.13% | 18.54 | 18.85 | 18.39 | 98,281.00 |
| Feb 24 2024 | 18.52 | 0.580 | 3.21% | 17.99 | 18.57 | 17.80 | 66,931.00 |
| Feb 23 2024 | 17.95 | -0.200 | -1.08% | 18.18 | 18.27 | 17.63 | 108,239.00 |
