Chainlink Chainlink (LINK)
0.44841700 USD (-9.37%)
0.00008158 BTC

Share Watch
1 hour
-0.66%
24 hours
-9.37%
7 days
-9.75%
Market Cap
$156,946,000 USD
Volume (24h)
$6,884,410 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 Apr 23, 2019 $0.49598527 $0.50359416 $0.48180330 $0.48364198 $5,913,959
2 Apr 22, 2019 $0.49940550 $0.51792169 $0.48967788 $0.49789909 $5,020,545
3 Apr 21, 2019 $0.51620609 $0.51625699 $0.48176008 $0.49566776 $4,615,346.50
4 Apr 20, 2019 $0.51455367 $0.53192633 $0.50831604 $0.51380336 $5,892,756.50
5 Apr 19, 2019 $0.52306700 $0.53752559 $0.51070094 $0.51312441 $5,875,090
6 Apr 18, 2019 $0.50070280 $0.52307022 $0.50070280 $0.52236390 $4,206,091
7 Apr 17, 2019 $0.50399905 $0.50727725 $0.49217772 $0.50087041 $4,309,586
8 Apr 16, 2019 $0.49276412 $0.51559162 $0.49176592 $0.50403231 $6,243,238.50
9 Apr 15, 2019 $0.52802020 $0.52802020 $0.48567167 $0.49503189 $5,651,257.50
10 Apr 14, 2019 $0.53979373 $0.54626328 $0.51260680 $0.52600873 $7,053,612.50
11 Apr 13, 2019 $0.49516481 $0.54100853 $0.49516481 $0.53937536 $6,590,808
12 Apr 12, 2019 $0.48446867 $0.51474500 $0.46149522 $0.49890774 $7,856,871.50
13 Apr 11, 2019 $0.52105868 $0.52205759 $0.46088913 $0.48805898 $8,166,270
14 Apr 10, 2019 $0.53365022 $0.53857774 $0.51787817 $0.52135009 $7,924,219
15 Apr 09, 2019 $0.56768531 $0.56768531 $0.52602559 $0.53646636 $9,323,061
16 Apr 08, 2019 $0.57698101 $0.58667827 $0.54569519 $0.56990248 $6,300,987.50
17 Apr 07, 2019 $0.57003421 $0.58792484 $0.56905079 $0.57679164 $7,563,525.50
18 Apr 06, 2019 $0.57710266 $0.58590621 $0.56348509 $0.57213670 $7,812,772
19 Apr 05, 2019 $0.54364783 $0.58043468 $0.54364783 $0.57908231 $10,848,850
20 Apr 04, 2019 $0.56536931 $0.58345193 $0.52718902 $0.54187053 $13,369,569
21 Apr 03, 2019 $0.58728027 $0.60535038 $0.55210000 $0.55515164 $16,356,613
22 Apr 02, 2019 $0.55546778 $0.59934145 $0.53843802 $0.57897651 $11,855,247
23 Apr 01, 2019 $0.50795388 $0.55864406 $0.50270110 $0.55864406 $9,290,629
24 Mar 31, 2019 $0.49380645 $0.53434014 $0.48875305 $0.50931954 $3,386,786.75
25 Mar 30, 2019 $0.49908215 $0.51564020 $0.48468167 $0.49565572 $3,412,589.75
26 Mar 29, 2019 $0.50302631 $0.50384212 $0.49111170 $0.49509689 $6,307,229
27 Mar 28, 2019 $0.50123036 $0.51587099 $0.49226949 $0.50173277 $6,487,425.50
28 Mar 27, 2019 $0.46411675 $0.50343829 $0.46180993 $0.49517399 $6,059,962
29 Mar 26, 2019 $0.47520107 $0.48261648 $0.45336932 $0.46038234 $6,335,880
30 Mar 25, 2019 $0.45715529 $0.49002171 $0.45091009 $0.47494808 $8,186,538

* All Date/Time are in UTC time.