Chainlink USD (LINK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:21PM UTC. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 10.53 | 10.71 | 10.41 | 10.52 | 10.52 | 233,875,152 |
| Oct 09, 2024 | 10.83 | 10.95 | 10.42 | 10.53 | 10.53 | 245,132,633 |
| Oct 08, 2024 | 11.16 | 11.28 | 10.80 | 10.83 | 10.83 | 247,319,378 |
| Oct 07, 2024 | 11.28 | 11.71 | 11.15 | 11.16 | 11.16 | 297,457,488 |
| Oct 06, 2024 | 11.26 | 11.38 | 11.17 | 11.28 | 11.28 | 190,937,920 |
| Oct 05, 2024 | 11.07 | 11.37 | 11.01 | 11.26 | 11.26 | 173,569,781 |
| Oct 04, 2024 | 10.65 | 11.22 | 10.61 | 11.07 | 11.07 | 253,154,369 |
| Oct 03, 2024 | 10.66 | 10.86 | 10.38 | 10.65 | 10.65 | 317,041,167 |
| Oct 02, 2024 | 11.03 | 11.30 | 10.49 | 10.66 | 10.66 | 368,791,526 |
| Oct 01, 2024 | 11.85 | 12.24 | 10.94 | 11.03 | 11.03 | 424,150,401 |
| Sept 30, 2024 | 12.48 | 12.48 | 11.78 | 11.85 | 11.85 | 274,422,925 |
| Sept 29, 2024 | 12.94 | 12.97 | 12.45 | 12.48 | 12.48 | 218,137,120 |
| Sept 28, 2024 | 12.68 | 12.96 | 12.41 | 12.94 | 12.94 | 269,071,613 |
| Sept 27, 2024 | 12.55 | 12.87 | 12.47 | 12.68 | 12.68 | 323,611,124 |
| Sept 26, 2024 | 12.11 | 12.73 | 11.90 | 12.55 | 12.55 | 356,223,097 |
| Sept 25, 2024 | 12.16 | 12.54 | 12.09 | 12.11 | 12.11 | 319,449,283 |
| Sept 24, 2024 | 11.40 | 12.22 | 11.22 | 12.16 | 12.16 | 307,571,799 |
| Sept 23, 2024 | 11.13 | 11.58 | 10.97 | 11.40 | 11.40 | 246,653,492 |
| Sept 22, 2024 | 11.51 | 11.54 | 10.87 | 11.13 | 11.13 | 184,692,439 |
| Sept 21, 2024 | 11.43 | 11.54 | 11.23 | 11.51 | 11.51 | 160,550,928 |
| Sept 20, 2024 | 11.21 | 11.73 | 11.14 | 11.43 | 11.43 | 264,736,260 |
| Sept 19, 2024 | 10.85 | 11.39 | 10.85 | 11.21 | 11.21 | 268,298,751 |
| Sept 18, 2024 | 10.63 | 10.85 | 10.31 | 10.85 | 10.85 | 227,369,163 |
| Sept 17, 2024 | 10.55 | 10.91 | 10.45 | 10.63 | 10.63 | 202,234,601 |
| Sept 16, 2024 | 10.82 | 10.82 | 10.43 | 10.55 | 10.55 | 202,971,092 |
| Sept 15, 2024 | 11.30 | 11.35 | 10.82 | 10.82 | 10.82 | 137,514,241 |
| Sept 14, 2024 | 11.46 | 11.47 | 11.26 | 11.30 | 11.30 | 135,369,032 |
| Sept 13, 2024 | 10.79 | 11.55 | 10.66 | 11.46 | 11.46 | 262,157,503 |
| Sept 12, 2024 | 10.41 | 10.80 | 10.40 | 10.79 | 10.79 | 175,795,054 |
| Sept 11, 2024 | 10.60 | 10.60 | 10.20 | 10.41 | 10.41 | 197,449,932 |
| Sept 10, 2024 | 10.54 | 10.71 | 10.35 | 10.60 | 10.60 | 186,992,740 |
| Sept 09, 2024 | 10.34 | 10.80 | 10.30 | 10.55 | 10.55 | 260,723,237 |
| Sept 08, 2024 | 10.02 | 10.45 | 9.98 | 10.34 | 10.34 | 161,848,162 |
| Sept 07, 2024 | 9.58 | 10.15 | 9.57 | 10.02 | 10.02 | 162,278,968 |
| Sept 06, 2024 | 10.02 | 10.17 | 9.34 | 9.58 | 9.58 | 275,351,521 |
| Sept 05, 2024 | 10.34 | 10.39 | 9.93 | 10.02 | 10.02 | 166,788,090 |
| Sept 04, 2024 | 10.31 | 10.49 | 9.95 | 10.34 | 10.34 | 230,264,779 |
| Sept 03, 2024 | 10.76 | 10.86 | 10.22 | 10.31 | 10.31 | 177,508,453 |
| Sept 02, 2024 | 10.37 | 10.81 | 10.34 | 10.76 | 10.76 | 165,089,220 |
| Sept 01, 2024 | 11.02 | 11.03 | 10.27 | 10.37 | 10.37 | 163,852,806 |
| Aug 31, 2024 | 11.12 | 11.19 | 10.96 | 11.02 | 11.02 | 111,938,448 |
| Aug 30, 2024 | 10.94 | 11.18 | 10.54 | 11.12 | 11.12 | 203,280,697 |
| Aug 29, 2024 | 11.18 | 11.45 | 10.85 | 10.94 | 10.94 | 192,295,246 |
| Aug 28, 2024 | 11.17 | 11.69 | 10.98 | 11.18 | 11.18 | 281,750,355 |
| Aug 27, 2024 | 11.85 | 12.04 | 10.97 | 11.17 | 11.17 | 265,972,965 |
| Aug 26, 2024 | 12.11 | 12.68 | 11.85 | 11.85 | 11.85 | 297,094,202 |
| Aug 25, 2024 | 12.35 | 12.35 | 11.98 | 12.11 | 12.11 | 208,578,445 |
| Aug 24, 2024 | 12.06 | 12.54 | 11.92 | 12.35 | 12.35 | 208,071,001 |
| Aug 23, 2024 | 11.47 | 12.19 | 11.47 | 12.06 | 12.06 | 267,007,311 |
| Aug 22, 2024 | 11.21 | 11.61 | 11.19 | 11.47 | 11.47 | 242,400,239 |
| Aug 21, 2024 | 10.25 | 11.37 | 10.19 | 11.21 | 11.21 | 266,210,718 |
| Aug 20, 2024 | 10.18 | 10.54 | 10.07 | 10.25 | 10.25 | 189,707,066 |
| Aug 19, 2024 | 10.10 | 10.19 | 9.97 | 10.18 | 10.18 | 172,655,809 |
| Aug 18, 2024 | 10.15 | 10.46 | 10.07 | 10.10 | 10.10 | 152,329,338 |
| Aug 17, 2024 | 10.14 | 10.17 | 10.05 | 10.15 | 10.15 | 115,805,727 |
| Aug 16, 2024 | 10.17 | 10.39 | 9.95 | 10.14 | 10.14 | 197,406,574 |
| Aug 15, 2024 | 10.40 | 10.68 | 10.02 | 10.17 | 10.17 | 229,323,491 |
| Aug 14, 2024 | 10.58 | 10.71 | 10.25 | 10.40 | 10.40 | 206,092,648 |
| Aug 13, 2024 | 10.56 | 10.68 | 10.12 | 10.58 | 10.58 | 217,110,440 |
| Aug 12, 2024 | 10.01 | 10.73 | 9.96 | 10.56 | 10.56 | 262,337,289 |
| Aug 11, 2024 | 10.55 | 10.83 | 9.98 | 10.01 | 10.01 | 180,957,481 |
| Aug 10, 2024 | 10.55 | 10.70 | 10.49 | 10.55 | 10.55 | 152,251,901 |
| Aug 09, 2024 | 10.74 | 10.74 | 10.18 | 10.55 | 10.55 | 212,990,056 |
| Aug 08, 2024 | 9.49 | 10.80 | 9.39 | 10.74 | 10.74 | 288,589,316 |
| Aug 07, 2024 | 10.05 | 10.47 | 9.46 | 9.49 | 9.49 | 302,644,187 |
| Aug 06, 2024 | 9.50 | 10.45 | 9.50 | 10.05 | 10.05 | 396,728,365 |
| Aug 05, 2024 | 10.87 | 10.94 | 8.14 | 9.50 | 9.50 | 1,142,261,467 |
| Aug 04, 2024 | 11.70 | 11.76 | 10.53 | 10.87 | 10.87 | 278,122,991 |
| Aug 03, 2024 | 11.92 | 12.11 | 11.37 | 11.70 | 11.70 | 241,776,944 |
| Aug 02, 2024 | 12.90 | 12.92 | 11.79 | 11.92 | 11.92 | 314,138,916 |
| Aug 01, 2024 | 12.83 | 13.08 | 12.20 | 12.90 | 12.90 | 272,062,327 |
| Jul 31, 2024 | 13.14 | 13.38 | 12.79 | 12.83 | 12.83 | 239,679,257 |
| Jul 30, 2024 | 13.54 | 13.78 | 13.02 | 13.14 | 13.14 | 240,565,544 |
| Jul 29, 2024 | 13.29 | 13.89 | 13.29 | 13.54 | 13.54 | 255,822,065 |
| Jul 28, 2024 | 13.57 | 13.64 | 13.21 | 13.29 | 13.29 | 157,751,665 |
| Jul 27, 2024 | 13.54 | 13.87 | 13.32 | 13.57 | 13.57 | 231,771,370 |
| Jul 26, 2024 | 12.95 | 13.63 | 12.93 | 13.54 | 13.54 | 212,601,622 |
| Jul 25, 2024 | 13.40 | 13.44 | 12.50 | 12.95 | 12.95 | 301,105,500 |
| Jul 24, 2024 | 13.92 | 13.94 | 13.28 | 13.40 | 13.40 | 233,124,473 |
| Jul 23, 2024 | 13.93 | 14.14 | 13.54 | 13.92 | 13.92 | 269,095,937 |
| Jul 22, 2024 | 14.81 | 14.86 | 13.83 | 13.93 | 13.93 | 289,965,228 |
| Jul 21, 2024 | 14.27 | 15.00 | 13.98 | 14.81 | 14.81 | 395,306,788 |
| Jul 20, 2024 | 14.08 | 14.33 | 13.89 | 14.27 | 14.27 | 226,135,145 |
| Jul 19, 2024 | 13.60 | 14.14 | 13.38 | 14.08 | 14.08 | 305,963,751 |
| Jul 18, 2024 | 13.75 | 13.98 | 13.43 | 13.60 | 13.60 | 290,769,371 |
| Jul 17, 2024 | 14.22 | 14.50 | 13.75 | 13.75 | 13.75 | 309,881,695 |
| Jul 16, 2024 | 14.42 | 14.60 | 13.85 | 14.22 | 14.22 | 385,605,505 |
| Jul 15, 2024 | 13.43 | 14.48 | 13.42 | 14.42 | 14.42 | 373,310,473 |
| Jul 14, 2024 | 13.02 | 13.51 | 12.92 | 13.43 | 13.43 | 279,400,255 |
| Jul 13, 2024 | 12.74 | 13.10 | 12.72 | 13.02 | 13.02 | 215,830,414 |
| Jul 12, 2024 | 12.35 | 12.81 | 12.25 | 12.74 | 12.74 | 292,274,926 |
| Jul 11, 2024 | 12.80 | 13.11 | 12.31 | 12.35 | 12.35 | 315,921,152 |
| Jul 10, 2024 | 12.82 | 13.14 | 12.71 | 12.80 | 12.80 | 280,522,697 |
| Jul 09, 2024 | 13.11 | 13.26 | 12.75 | 12.82 | 12.82 | 364,986,619 |
| Jul 08, 2024 | 12.35 | 13.51 | 11.83 | 13.11 | 13.11 | 475,712,040 |
| Jul 07, 2024 | 13.20 | 13.20 | 12.31 | 12.35 | 12.35 | 243,663,129 |
| Jul 06, 2024 | 12.31 | 13.26 | 12.22 | 13.20 | 13.20 | 269,207,422 |
| Jul 05, 2024 | 12.55 | 12.55 | 11.16 | 12.31 | 12.31 | 711,287,457 |
| Jul 04, 2024 | 13.62 | 13.71 | 12.55 | 12.55 | 12.55 | 526,876,637 |
| Jul 03, 2024 | 14.40 | 14.55 | 13.58 | 13.62 | 13.62 | 469,740,295 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.