×
Chainlink Chainlink (LINK)
0.43513800 USD (-1.12%)
0.00011978 BTC

Share Watch
1 hour
0.24%
24 hours
-1.12%
7 days
-6.6%
Market Cap
$152,298,000 USD
Volume (24h)
$2,603,300 USD
Circulating Supply
350,000,000 LINK
Total Supply
1,000,000,000 LINK
Max Supply
--
LINK
USD

ChainlinkChainlink (LINK) 30 Days Historical Price Data

Chainlink Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.43327671 $0.44476208 $0.43290636 $0.43795764 $3,026,963
2 Feb 15, 2019 $0.42806727 $0.44239080 $0.42187908 $0.43414760 $3,884,510.50
3 Feb 14, 2019 $0.44328675 $0.44529089 $0.42219776 $0.42904088 $4,571,485
4 Feb 13, 2019 $0.42615181 $0.44175661 $0.41958430 $0.43809599 $4,095,949.50
5 Feb 12, 2019 $0.42796224 $0.43482387 $0.42082933 $0.42458972 $5,666,821.50
6 Feb 11, 2019 $0.45269078 $0.45269078 $0.42322898 $0.43045878 $8,160,413.50
7 Feb 10, 2019 $0.46483910 $0.48008636 $0.43999541 $0.44986272 $6,402,943
8 Feb 09, 2019 $0.43864638 $0.47955322 $0.43302003 $0.46301955 $6,914,672
9 Feb 08, 2019 $0.40165505 $0.44317353 $0.39879945 $0.43224025 $3,168,155.75
10 Feb 07, 2019 $0.39970937 $0.40602285 $0.39358968 $0.40221354 $5,307,912
11 Feb 06, 2019 $0.42207953 $0.42207953 $0.39355391 $0.39918438 $5,908,185
12 Feb 05, 2019 $0.39334923 $0.42920205 $0.38984367 $0.41971853 $4,870,056.50
13 Feb 04, 2019 $0.39726534 $0.40922675 $0.38808033 $0.39498293 $3,777,800
14 Feb 03, 2019 $0.41613698 $0.41726142 $0.39137426 $0.39735615 $4,179,358.25
15 Feb 02, 2019 $0.41827568 $0.43146774 $0.40215951 $0.41257644 $5,657,088.50
16 Feb 01, 2019 $0.38779810 $0.43004540 $0.38375595 $0.42423490 $7,354,982
17 Jan 31, 2019 $0.42945784 $0.44009447 $0.39014977 $0.39163980 $8,992,878
18 Jan 30, 2019 $0.45344400 $0.45344400 $0.42133364 $0.42665336 $18,987,080
19 Jan 29, 2019 $0.41472381 $0.46624094 $0.41265923 $0.45017648 $13,545,975
20 Jan 28, 2019 $0.43409726 $0.43441844 $0.35831451 $0.41847518 $9,705,219
21 Jan 27, 2019 $0.47081631 $0.47081631 $0.43018255 $0.43371934 $6,504,662.50
22 Jan 26, 2019 $0.47924525 $0.49139503 $0.46837768 $0.47331613 $8,763,905
23 Jan 25, 2019 $0.50775445 $0.51900077 $0.47735855 $0.47965756 $8,739,013
24 Jan 24, 2019 $0.50964391 $0.51110977 $0.47875381 $0.50146824 $10,390,756
25 Jan 23, 2019 $0.54024422 $0.55150443 $0.50679159 $0.51206803 $13,915,101
26 Jan 22, 2019 $0.50208896 $0.56539571 $0.50208896 $0.54100347 $9,546,915
27 Jan 21, 2019 $0.49000320 $0.52312535 $0.47720182 $0.50557202 $7,091,539.50
28 Jan 20, 2019 $0.49091655 $0.49766868 $0.47176540 $0.49504721 $6,895,187.50
29 Jan 19, 2019 $0.50085074 $0.50085074 $0.47629270 $0.49105605 $8,732,917
30 Jan 18, 2019 $0.48248124 $0.50799644 $0.46963382 $0.50340539 $10,883,093

* All Date/Time are in UTC time.