Chainlink (LINK) Historique des prix 2024
In 2024, Chainlink opened at $14.9420 and closed the year at $20.01, a change of +33.92%. The highest price was $30.94 and the lowest $8.08.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Variation |
|---|---|---|---|---|---|
| Dec 31, 2024 | $20.57 | $21.20 | $19.82 | $20.01 | 2.72% |
| Dec 30, 2024 | $20.96 | $21.83 | $20.09 | $20.58 | 1.81% |
| Dec 29, 2024 | $21.99 | $22.02 | $20.77 | $20.96 | 4.68% |
| Dec 28, 2024 | $21.56 | $22.38 | $21.06 | $21.99 | 1.99% |
| Dec 27, 2024 | $22.68 | $23.67 | $21.37 | $21.57 | 4.89% |
| Dec 26, 2024 | $24.44 | $24.70 | $22.42 | $22.68 | 7.20% |
| Dec 25, 2024 | $25.43 | $25.59 | $24.15 | $24.44 | 3.89% |
| Dec 24, 2024 | $24.55 | $25.99 | $23.54 | $25.42 | 3.54% |
| Dec 23, 2024 | $22.08 | $24.97 | $21.49 | $24.55 | 11.19% |
| Dec 22, 2024 | $22.14 | $22.79 | $21.31 | $22.08 | 0.27% |
| Dec 21, 2024 | $23.40 | $24.94 | $21.78 | $22.13 | 5.43% |
| Dec 20, 2024 | $22.81 | $23.72 | $20.02 | $23.39 | 2.54% |
| Dec 19, 2024 | $24.85 | $25.61 | $21.72 | $22.81 | 8.21% |
| Dec 18, 2024 | $27.86 | $28.40 | $24.72 | $24.86 | 10.77% |
| Dec 17, 2024 | $28.74 | $29.07 | $27.30 | $27.86 | 3.06% |
| Dec 16, 2024 | $29.25 | $30.85 | $28.41 | $28.73 | 1.78% |
| Dec 15, 2024 | $29.13 | $29.88 | $28.02 | $29.26 | 0.45% |
| Dec 14, 2024 | $28.99 | $30.77 | $28.71 | $29.12 | 0.45% |
| Dec 13, 2024 | $29.14 | $30.94 | $27.53 | $28.99 | 0.51% |
| Dec 12, 2024 | $24.06 | $29.45 | $23.87 | $29.13 | 21.07% |
| Dec 11, 2024 | $22.11 | $24.33 | $21.14 | $24.07 | 8.86% |
| Dec 10, 2024 | $22.24 | $23.78 | $20.27 | $22.12 | 0.54% |
| Dec 9, 2024 | $26.09 | $27.36 | $19.56 | $22.25 | 14.72% |
| Dec 8, 2024 | $24.79 | $27.41 | $24.68 | $26.09 | 5.24% |
| Dec 7, 2024 | $25.88 | $26.89 | $24.44 | $24.79 | 4.21% |
| Dec 6, 2024 | $23.15 | $25.94 | $22.75 | $25.87 | 11.75% |
| Dec 5, 2024 | $24.07 | $24.82 | $22.41 | $23.15 | 3.82% |
| Dec 4, 2024 | $24.10 | $26.59 | $23.60 | $24.07 | 0.12% |
| Dec 3, 2024 | $25.22 | $26.32 | $22.54 | $24.09 | 4.48% |
| Dec 2, 2024 | $18.91 | $26.90 | $18.57 | $25.23 | 33.42% |
| Dec 1, 2024 | $19.00 | $19.11 | $18.43 | $18.92 | 0.42% |
| Nov 30, 2024 | $18.25 | $19.4410 | $17.93 | $19.00 | 4.11% |
| Nov 29, 2024 | $17.94 | $18.41 | $17.52 | $18.24 | 1.67% |
| Nov 28, 2024 | $18.66 | $18.69 | $17.48 | $17.93 | 3.91% |
| Nov 27, 2024 | $17.34 | $19.00 | $16.96 | $18.66 | 7.61% |
| Nov 26, 2024 | $17.34 | $17.84 | $16.18 | $17.34 | 0.00% |
| Nov 25, 2024 | $17.91 | $19.06 | $17.14 | $17.34 | 3.18% |
| Nov 24, 2024 | $17.39 | $18.34 | $16.10 | $17.91 | 2.99% |
| Nov 23, 2024 | $16.57 | $18.39 | $16.30 | $17.38 | 4.89% |
| Nov 22, 2024 | $14.89 | $16.59 | $14.72 | $16.57 | 11.28% |
| Nov 21, 2024 | $14.24 | $15.38 | $13.83 | $14.89 | 4.56% |
| Nov 20, 2024 | $14.62 | $15.32 | $14.03 | $14.24 | 2.60% |
| Nov 19, 2024 | $15.27 | $15.43 | $14.33 | $14.62 | 4.26% |
| Nov 18, 2024 | $13.79 | $16.00 | $13.75 | $15.26 | 10.66% |
| Nov 17, 2024 | $14.53 | $14.90 | $13.56 | $13.78 | 5.16% |
| Nov 16, 2024 | $13.84 | $14.80 | $13.73 | $14.52 | 4.91% |
| Nov 15, 2024 | $13.00 | $13.90 | $12.71 | $13.84 | 6.46% |
| Nov 14, 2024 | $13.49 | $13.83 | $12.80 | $13.00 | 3.63% |
| Nov 13, 2024 | $13.95 | $14.38 | $13.05 | $13.48 | 3.37% |
| Nov 12, 2024 | $14.91 | $15.34 | $13.66 | $13.95 | 6.44% |
| Nov 11, 2024 | $14.26 | $14.94 | $13.61 | $14.91 | 4.56% |
| Nov 10, 2024 | $13.78 | $14.85 | $13.65 | $14.25 | 3.41% |
| Nov 9, 2024 | $13.69 | $13.84 | $13.28 | $13.78 | 0.66% |
| Nov 8, 2024 | $12.59 | $13.75 | $12.52 | $13.69 | 8.74% |
| Nov 7, 2024 | $12.17 | $12.71 | $12.06 | $12.59 | 3.45% |
| Nov 6, 2024 | $10.84 | $12.32 | $10.80 | $12.17 | 12.27% |
| Nov 5, 2024 | $10.25 | $10.94 | $10.18 | $10.83 | 5.66% |
| Nov 4, 2024 | $10.75 | $10.92 | $10.07 | $10.26 | 4.56% |
| Nov 3, 2024 | $11.19 | $11.24 | $10.51 | $10.76 | 3.84% |
| Nov 2, 2024 | $11.24 | $11.40 | $11.07 | $11.19 | 0.44% |
| Nov 1, 2024 | $11.41 | $11.73 | $11.13 | $11.25 | 1.40% |
| Oct 31, 2024 | $12.40 | $12.47 | $11.31 | $11.41 | 7.98% |
| Oct 30, 2024 | $11.80 | $12.45 | $11.65 | $12.39 | 5.00% |
| Oct 29, 2024 | $11.19 | $11.81 | $11.15 | $11.80 | 5.45% |
| Oct 28, 2024 | $10.99 | $11.27 | $10.71 | $11.18 | 1.73% |
| Oct 27, 2024 | $11.01 | $11.18 | $10.84 | $10.99 | 0.18% |
| Oct 26, 2024 | $11.14 | $11.40 | $10.82 | $11.01 | 1.17% |
| Oct 25, 2024 | $11.62 | $12.10 | $10.80 | $11.13 | 4.22% |
| Oct 24, 2024 | $11.32 | $11.65 | $11.22 | $11.62 | 2.65% |
| Oct 23, 2024 | $11.98 | $12.01 | $11.00 | $11.32 | 5.51% |
| Oct 22, 2024 | $11.70 | $12.35 | $11.59 | $11.97 | 2.31% |
| Oct 21, 2024 | $11.98 | $12.03 | $11.54 | $11.71 | 2.25% |
| Oct 20, 2024 | $11.42 | $12.04 | $11.27 | $11.98 | 4.90% |
| Oct 19, 2024 | $11.48 | $11.60 | $11.29 | $11.42 | 0.52% |
| Oct 18, 2024 | $11.03 | $11.51 | $10.98 | $11.48 | 4.08% |
| Oct 17, 2024 | $11.25 | $11.35 | $10.85 | $11.03 | 1.96% |
| Oct 16, 2024 | $11.45 | $11.54 | $11.06 | $11.24 | 1.83% |
| Oct 15, 2024 | $11.29 | $11.70 | $10.93 | $11.45 | 1.42% |
| Oct 14, 2024 | $10.75 | $11.35 | $10.60 | $11.28 | 4.93% |
| Oct 13, 2024 | $11.00 | $11.08 | $10.62 | $10.75 | 2.27% |
| Oct 12, 2024 | $10.90 | $11.15 | $10.83 | $11.01 | 1.01% |
| Oct 11, 2024 | $10.55 | $11.03 | $10.50 | $10.91 | 3.41% |
| Oct 10, 2024 | $10.54 | $10.75 | $10.25 | $10.56 | 0.19% |
| Oct 9, 2024 | $10.83 | $10.97 | $10.41 | $10.53 | 2.77% |
| Oct 8, 2024 | $11.16 | $11.29 | $10.78 | $10.82 | 3.05% |
| Oct 7, 2024 | $11.28 | $11.76 | $11.12 | $11.16 | 1.06% |
| Oct 6, 2024 | $11.27 | $11.40 | $11.16 | $11.27 | 0.00% |
| Oct 5, 2024 | $11.08 | $11.38 | $10.98 | $11.27 | 1.71% |
| Oct 4, 2024 | $10.66 | $11.25 | $10.59 | $11.08 | 3.94% |
| Oct 3, 2024 | $10.65 | $10.87 | $10.34 | $10.66 | 0.09% |
| Oct 2, 2024 | $11.01 | $11.31 | $10.45 | $10.66 | 3.18% |
| Oct 1, 2024 | $11.85 | $12.26 | $10.84 | $11.01 | 7.09% |
| Sep 30, 2024 | $12.47 | $12.48 | $11.75 | $11.85 | 4.97% |
| Sep 29, 2024 | $12.95 | $12.98 | $12.43 | $12.46 | 3.78% |
| Sep 28, 2024 | $12.66 | $12.98 | $12.36 | $12.95 | 2.29% |
| Sep 27, 2024 | $12.56 | $12.88 | $12.44 | $12.67 | 0.88% |
| Sep 26, 2024 | $12.11 | $12.75 | $11.87 | $12.56 | 3.72% |
| Sep 25, 2024 | $12.15 | $12.56 | $12.06 | $12.11 | 0.33% |
| Sep 24, 2024 | $11.40 | $12.23 | $11.20 | $12.15 | 6.58% |
| Sep 23, 2024 | $11.12 | $11.61 | $10.92 | $11.39 | 2.43% |
| Sep 22, 2024 | $11.50 | $11.55 | $10.84 | $11.13 | 3.22% |
| Sep 21, 2024 | $11.44 | $11.55 | $11.21 | $11.50 | 0.52% |
| Sep 20, 2024 | $11.21 | $11.74 | $11.12 | $11.44 | 2.05% |
| Sep 19, 2024 | $10.90 | $11.40 | $10.90 | $11.21 | 2.84% |
| Sep 18, 2024 | $10.63 | $10.90 | $10.29 | $10.89 | 2.45% |
| Sep 17, 2024 | $10.54 | $10.92 | $10.43 | $10.63 | 0.85% |
| Sep 16, 2024 | $10.81 | $10.83 | $10.41 | $10.54 | 2.50% |
| Sep 15, 2024 | $11.30 | $11.36 | $10.79 | $10.81 | 4.34% |
| Sep 14, 2024 | $11.45 | $11.48 | $11.21 | $11.29 | 1.40% |
| Sep 13, 2024 | $10.79 | $11.56 | $10.64 | $11.45 | 6.12% |
| Sep 12, 2024 | $10.39 | $10.81 | $10.39 | $10.78 | 3.75% |
| Sep 11, 2024 | $10.58 | $10.60 | $10.17 | $10.40 | 1.70% |
| Sep 10, 2024 | $10.54 | $10.74 | $10.33 | $10.58 | 0.38% |
| Sep 9, 2024 | $10.35 | $10.83 | $10.27 | $10.53 | 1.74% |
| Sep 8, 2024 | $10.03 | $10.46 | $9.97 | $10.35 | 3.19% |
| Sep 7, 2024 | $9.58 | $10.16 | $9.56 | $10.03 | 4.70% |
| Sep 6, 2024 | $10.03 | $10.18 | $9.28 | $9.57 | 4.59% |
| Sep 5, 2024 | $10.33 | $10.40 | $9.91 | $10.03 | 2.90% |
| Sep 4, 2024 | $10.32 | $10.50 | $9.82 | $10.34 | 0.19% |
| Sep 3, 2024 | $10.77 | $10.88 | $10.21 | $10.31 | 4.27% |
| Sep 2, 2024 | $10.37 | $10.84 | $10.32 | $10.77 | 3.86% |
| Sep 1, 2024 | $11.02 | $11.02 | $10.23 | $10.37 | 5.90% |
| Aug 31, 2024 | $11.12 | $11.21 | $10.93 | $11.02 | 0.90% |
| Aug 30, 2024 | $10.94 | $11.20 | $10.50 | $11.11 | 1.55% |
| Aug 29, 2024 | $11.17 | $11.47 | $10.81 | $10.94 | 2.06% |
| Aug 28, 2024 | $11.15 | $11.71 | $10.93 | $11.17 | 0.18% |
| Aug 27, 2024 | $11.83 | $12.06 | $10.90 | $11.16 | 5.66% |
| Aug 26, 2024 | $12.10 | $12.70 | $11.83 | $11.83 | 2.23% |
| Aug 25, 2024 | $12.34 | $12.39 | $11.94 | $12.10 | 1.94% |
| Aug 24, 2024 | $12.06 | $12.56 | $11.90 | $12.35 | 2.40% |
| Aug 23, 2024 | $11.48 | $12.21 | $11.45 | $12.05 | 4.97% |
| Aug 22, 2024 | $11.21 | $11.62 | $11.14 | $11.48 | 2.41% |
| Aug 21, 2024 | $10.24 | $11.40 | $10.14 | $11.22 | 9.57% |
| Aug 20, 2024 | $10.19 | $10.55 | $10.04 | $10.23 | 0.39% |
| Aug 19, 2024 | $10.09 | $10.20 | $9.94 | $10.19 | 0.99% |
| Aug 18, 2024 | $10.16 | $10.48 | $10.06 | $10.09 | 0.69% |
| Aug 17, 2024 | $10.13 | $10.18 | $10.03 | $10.16 | 0.30% |
| Aug 16, 2024 | $10.17 | $10.40 | $9.91 | $10.12 | 0.49% |
| Aug 15, 2024 | $10.39 | $10.69 | $9.98 | $10.17 | 2.12% |
| Aug 14, 2024 | $10.58 | $10.74 | $10.21 | $10.39 | 1.80% |
| Aug 13, 2024 | $10.55 | $10.69 | $10.09 | $10.58 | 0.28% |
| Aug 12, 2024 | $10.00 | $10.75 | $9.94 | $10.56 | 5.60% |
| Aug 11, 2024 | $10.56 | $10.84 | $9.94 | $10.00 | 5.30% |
| Aug 10, 2024 | $10.53 | $10.71 | $10.47 | $10.55 | 0.19% |
| Aug 9, 2024 | $10.74 | $10.75 | $10.16 | $10.53 | 1.96% |
| Aug 8, 2024 | $9.49 | $10.84 | $9.34 | $10.75 | 13.28% |
| Aug 7, 2024 | $10.06 | $10.49 | $9.39 | $9.48 | 5.77% |
| Aug 6, 2024 | $9.49 | $10.70 | $9.47 | $10.07 | 6.11% |
| Aug 5, 2024 | $10.88 | $10.97 | $8.08 | $9.49 | 12.78% |
| Aug 4, 2024 | $11.69 | $11.79 | $10.48 | $10.88 | 6.93% |
| Aug 3, 2024 | $11.92 | $12.14 | $11.34 | $11.68 | 2.01% |
| Aug 2, 2024 | $12.88 | $12.96 | $11.76 | $11.93 | 7.38% |
| Aug 1, 2024 | $12.82 | $13.10 | $12.12 | $12.88 | 0.47% |
| Jul 31, 2024 | $13.13 | $13.42 | $12.7680 | $12.83 | 2.28% |
| Jul 30, 2024 | $13.53 | $13.80 | $12.98 | $13.14 | 2.88% |
| Jul 29, 2024 | $13.30 | $13.91 | $13.30 | $13.53 | 1.73% |
| Jul 28, 2024 | $13.55 | $13.65 | $13.19 | $13.30 | 1.85% |
| Jul 27, 2024 | $13.53 | $13.88 | $13.26 | $13.54 | 0.07% |
| Jul 26, 2024 | $12.93 | $13.64 | $12.91 | $13.53 | 4.64% |
| Jul 25, 2024 | $13.41 | $13.45 | $12.47 | $12.94 | 3.50% |
| Jul 24, 2024 | $13.90 | $13.96 | $13.25 | $13.40 | 3.60% |
| Jul 23, 2024 | $13.93 | $14.17 | $13.4940 | $13.91 | 0.14% |
| Jul 22, 2024 | $14.8170 | $14.8810 | $13.78 | $13.93 | 5.99% |
| Jul 21, 2024 | $14.2460 | $15.1960 | $13.9440 | $14.8160 | 4.00% |
| Jul 20, 2024 | $14.0760 | $14.3330 | $13.8490 | $14.2470 | 1.21% |
| Jul 19, 2024 | $13.5920 | $14.1390 | $13.3350 | $14.0760 | 3.56% |
| Jul 18, 2024 | $13.7370 | $14.0030 | $13.4140 | $13.5930 | 1.05% |
| Jul 17, 2024 | $14.2080 | $14.5040 | $13.73 | $13.7370 | 3.32% |
| Jul 16, 2024 | $14.3990 | $14.6220 | $13.8140 | $14.2060 | 1.34% |
| Jul 15, 2024 | $13.4480 | $14.5110 | $13.4050 | $14.3940 | 7.03% |
| Jul 14, 2024 | $13.0190 | $13.5270 | $12.8890 | $13.4480 | 3.30% |
| Jul 13, 2024 | $12.7430 | $13.1360 | $12.70 | $13.0210 | 2.18% |
| Jul 12, 2024 | $12.3430 | $12.8290 | $12.2280 | $12.74 | 3.22% |
| Jul 11, 2024 | $12.7910 | $13.1910 | $12.2910 | $12.3470 | 3.47% |
| Jul 10, 2024 | $12.8410 | $13.1680 | $12.69 | $12.79 | 0.40% |
| Jul 9, 2024 | $13.1190 | $13.3160 | $12.73 | $12.8410 | 2.12% |
| Jul 8, 2024 | $12.3550 | $13.5260 | $11.7720 | $13.1210 | 6.20% |
| Jul 7, 2024 | $13.18 | $13.1950 | $12.2890 | $12.3520 | 6.28% |
| Jul 6, 2024 | $12.3120 | $13.2830 | $12.1870 | $13.18 | 7.05% |
| Jul 5, 2024 | $12.5390 | $12.5490 | $11.0530 | $12.3110 | 1.82% |
| Jul 4, 2024 | $13.59 | $13.7390 | $12.5120 | $12.5380 | 7.74% |
| Jul 3, 2024 | $14.4130 | $14.5960 | $13.50 | $13.5890 | 5.72% |
| Jul 2, 2024 | $14.3380 | $14.7540 | $14.2450 | $14.4150 | 0.54% |
| Jul 1, 2024 | $14.2790 | $14.5790 | $14.22 | $14.3380 | 0.41% |
| Jun 30, 2024 | $13.5440 | $14.35 | $13.4510 | $14.2810 | 5.44% |
| Jun 29, 2024 | $13.7770 | $14.1670 | $13.4810 | $13.5430 | 1.70% |
| Jun 28, 2024 | $14.4320 | $14.60 | $13.7570 | $13.7780 | 4.53% |
| Jun 27, 2024 | $13.9170 | $14.63 | $13.5850 | $14.4330 | 3.71% |
| Jun 26, 2024 | $14.1970 | $14.2930 | $13.8570 | $13.9150 | 1.99% |
| Jun 25, 2024 | $13.6170 | $14.2910 | $13.5710 | $14.1980 | 4.27% |
| Jun 24, 2024 | $13.1940 | $13.6890 | $12.63 | $13.6170 | 3.21% |
| Jun 23, 2024 | $13.4830 | $13.6850 | $13.1230 | $13.1940 | 2.14% |
| Jun 22, 2024 | $13.8490 | $13.9120 | $13.4680 | $13.4820 | 2.65% |
| Jun 21, 2024 | $14.26 | $14.5950 | $13.8440 | $13.8480 | 2.89% |
| Jun 20, 2024 | $14.3460 | $14.86 | $14.1920 | $14.2550 | 0.63% |
| Jun 19, 2024 | $13.9860 | $14.5030 | $13.9130 | $14.3450 | 2.57% |
| Jun 18, 2024 | $14.5220 | $14.62 | $12.9310 | $13.9860 | 3.69% |
| Jun 17, 2024 | $15.1410 | $15.22 | $14.0170 | $14.5230 | 4.08% |
| Jun 16, 2024 | $14.8590 | $15.23 | $14.57 | $15.1440 | 1.92% |
| Jun 15, 2024 | $14.7450 | $15.1130 | $14.7020 | $14.8570 | 0.76% |
| Jun 14, 2024 | $15.1390 | $15.4620 | $14.4690 | $14.7440 | 2.61% |
| Jun 13, 2024 | $16.0070 | $16.05 | $15.0520 | $15.1410 | 5.41% |
| Jun 12, 2024 | $14.9870 | $16.2360 | $14.73 | $16.0060 | 6.80% |
| Jun 11, 2024 | $15.9060 | $15.9130 | $14.6620 | $14.9880 | 5.77% |
| Jun 10, 2024 | $16.3710 | $16.39 | $15.76 | $15.9050 | 2.85% |
| Jun 9, 2024 | $15.9290 | $16.3830 | $15.9010 | $16.3720 | 2.78% |
| Jun 8, 2024 | $16.3190 | $16.4210 | $15.6820 | $15.9280 | 2.40% |
| Jun 7, 2024 | $17.2480 | $17.7220 | $15.30 | $16.3180 | 5.39% |
| Jun 6, 2024 | $17.7430 | $17.7760 | $17.1020 | $17.2480 | 2.79% |
| Jun 5, 2024 | $17.7160 | $18.0820 | $17.60 | $17.7410 | 0.14% |
| Jun 4, 2024 | $17.6290 | $17.8520 | $17.4740 | $17.7160 | 0.49% |
| Jun 3, 2024 | $18.1420 | $18.3590 | $17.5390 | $17.6290 | 2.83% |
| Jun 2, 2024 | $18.4420 | $18.5660 | $18.0720 | $18.1430 | 1.62% |
| Jun 1, 2024 | $18.4110 | $18.6860 | $18.2660 | $18.4430 | 0.17% |
| May 31, 2024 | $17.9430 | $18.74 | $17.4610 | $18.4140 | 2.62% |
| May 30, 2024 | $18.4530 | $19.2070 | $17.7810 | $17.9440 | 2.76% |
| May 29, 2024 | $18.5390 | $19.22 | $18.0360 | $18.4530 | 0.46% |
| May 28, 2024 | $18.7910 | $18.8380 | $17.8470 | $18.5280 | 1.40% |
| May 27, 2024 | $17.0420 | $18.8670 | $16.8780 | $18.7860 | 10.23% |
| May 26, 2024 | $17.4420 | $17.9150 | $16.9910 | $17.0420 | 2.29% |
| May 25, 2024 | $17.25 | $17.4720 | $16.9120 | $17.4430 | 1.12% |
| May 24, 2024 | $16.5960 | $17.7980 | $16.56 | $17.25 | 3.94% |
| May 23, 2024 | $16.3520 | $16.8080 | $15.4420 | $16.5960 | 1.49% |
| May 22, 2024 | $16.7410 | $16.9290 | $16.1480 | $16.3540 | 2.31% |
| May 21, 2024 | $17.2630 | $17.4390 | $16.51 | $16.7390 | 3.04% |
| May 20, 2024 | $16.56 | $17.46 | $16.3620 | $17.2620 | 4.24% |
| May 19, 2024 | $16.33 | $17.1360 | $16.30 | $16.56 | 1.41% |
| May 18, 2024 | $16.2310 | $16.5670 | $16.05 | $16.3290 | 0.60% |
| May 17, 2024 | $15.5160 | $16.7650 | $15.4780 | $16.2310 | 4.61% |
| May 16, 2024 | $13.8670 | $15.8660 | $13.5370 | $15.5160 | 11.89% |
| May 15, 2024 | $12.9850 | $13.9380 | $12.84 | $13.8650 | 6.78% |
| May 14, 2024 | $13.3920 | $13.60 | $12.9330 | $12.98 | 3.08% |
| May 13, 2024 | $13.5590 | $13.6780 | $13.0760 | $13.3930 | 1.22% |
| May 12, 2024 | $13.3060 | $13.5950 | $13.2840 | $13.5590 | 1.90% |
| May 11, 2024 | $13.5650 | $13.8120 | $13.28 | $13.3060 | 1.91% |
| May 10, 2024 | $14.2370 | $14.37 | $13.50 | $13.5640 | 4.73% |
| May 9, 2024 | $13.8990 | $14.3690 | $13.8420 | $14.2370 | 2.43% |
| May 8, 2024 | $13.9970 | $14.1210 | $13.6890 | $13.90 | 0.69% |
| May 7, 2024 | $14.4840 | $14.7250 | $13.9630 | $13.9970 | 3.36% |
| May 6, 2024 | $14.3710 | $15.1650 | $14.2770 | $14.4840 | 0.79% |
| May 5, 2024 | $14.3170 | $14.6620 | $14.11 | $14.3710 | 0.38% |
| May 4, 2024 | $14.0930 | $14.48 | $13.9730 | $14.3160 | 1.58% |
| May 3, 2024 | $13.59 | $14.20 | $13.4590 | $14.0930 | 3.70% |
| May 2, 2024 | $13.3480 | $13.7760 | $12.9260 | $13.59 | 1.81% |
| May 1, 2024 | $13.1280 | $13.5060 | $12.35 | $13.3470 | 1.67% |
| Apr 30, 2024 | $14.0750 | $14.2070 | $12.7680 | $13.1290 | 6.72% |
| Apr 29, 2024 | $13.8090 | $14.1860 | $13.7140 | $14.0740 | 1.92% |
| Apr 28, 2024 | $14.2670 | $14.4430 | $13.7290 | $13.8090 | 3.21% |
| Apr 27, 2024 | $14.4910 | $14.5250 | $13.87 | $14.2670 | 1.55% |
| Apr 26, 2024 | $14.5940 | $14.9340 | $14.3480 | $14.49 | 0.71% |
| Apr 25, 2024 | $14.5360 | $14.9020 | $14.3520 | $14.5930 | 0.39% |
| Apr 24, 2024 | $15.1780 | $15.6380 | $14.3610 | $14.5360 | 4.23% |
| Apr 23, 2024 | $15.4450 | $15.5720 | $15.0980 | $15.1780 | 1.73% |
| Apr 22, 2024 | $15.1050 | $16.0390 | $15.0120 | $15.4450 | 2.25% |
| Apr 21, 2024 | $14.9580 | $15.1780 | $14.5270 | $15.1050 | 0.98% |
| Apr 20, 2024 | $13.9450 | $15.0370 | $13.7460 | $14.9590 | 7.27% |
| Apr 19, 2024 | $13.8880 | $14.1190 | $12.7420 | $13.9460 | 0.42% |
| Apr 18, 2024 | $13.1320 | $13.9840 | $12.8150 | $13.8870 | 5.75% |
| Apr 17, 2024 | $13.4590 | $13.6080 | $12.7180 | $13.1330 | 2.42% |
| Apr 16, 2024 | $13.5820 | $13.8140 | $12.8160 | $13.46 | 0.90% |
| Apr 15, 2024 | $14.0990 | $14.6680 | $13.2220 | $13.58 | 3.68% |
| Apr 14, 2024 | $13.2880 | $14.2560 | $12.7170 | $14.0980 | 6.10% |
| Apr 13, 2024 | $15.1550 | $15.3980 | $11.7880 | $13.2880 | 12.32% |
| Apr 12, 2024 | $17.5540 | $17.8690 | $13.3680 | $15.1560 | 13.66% |
| Apr 11, 2024 | $17.4170 | $17.62 | $17.0060 | $17.5550 | 0.79% |
| Apr 10, 2024 | $17.3620 | $17.5790 | $16.8010 | $17.4170 | 0.32% |
| Apr 9, 2024 | $18.10 | $18.1810 | $17.2410 | $17.3620 | 4.08% |
| Apr 8, 2024 | $17.9130 | $18.6770 | $17.5450 | $18.1010 | 1.05% |
| Apr 7, 2024 | $17.56 | $17.9730 | $17.5010 | $17.9130 | 2.01% |
| Apr 6, 2024 | $17.3260 | $17.6760 | $17.2620 | $17.5590 | 1.34% |
| Apr 5, 2024 | $17.79 | $17.7910 | $16.8620 | $17.3250 | 2.61% |
| Apr 4, 2024 | $17.6830 | $18.26 | $17.3950 | $17.7910 | 0.61% |
| Apr 3, 2024 | $17.9530 | $18.3370 | $17.38 | $17.6870 | 1.48% |
| Apr 2, 2024 | $18.3580 | $18.4860 | $17.3660 | $17.9520 | 2.21% |
| Apr 1, 2024 | $19.17 | $19.2750 | $17.8560 | $18.3580 | 4.24% |
| Mar 31, 2024 | $18.9320 | $19.35 | $18.8720 | $19.1710 | 1.26% |
| Mar 30, 2024 | $18.9670 | $19.2910 | $18.7830 | $18.9330 | 0.18% |
| Mar 29, 2024 | $19.1480 | $19.2940 | $18.71 | $18.9670 | 0.95% |
| Mar 28, 2024 | $19.29 | $19.8080 | $19.0430 | $19.1480 | 0.74% |
| Mar 27, 2024 | $20.0070 | $20.1860 | $19.0020 | $19.2890 | 3.59% |
| Mar 26, 2024 | $19.3750 | $20.7370 | $19.3310 | $20.0070 | 3.26% |
| Mar 25, 2024 | $18.5190 | $19.4970 | $18.3720 | $19.3750 | 4.62% |
| Mar 24, 2024 | $18.0630 | $18.6280 | $17.97 | $18.5180 | 2.52% |
| Mar 23, 2024 | $18.3670 | $18.47 | $17.89 | $18.0630 | 1.66% |
| Mar 22, 2024 | $18.4580 | $18.5840 | $17.3250 | $18.3670 | 0.49% |
| Mar 21, 2024 | $18.4130 | $18.9190 | $17.8740 | $18.4580 | 0.24% |
| Mar 20, 2024 | $16.8040 | $18.50 | $16.2440 | $18.4120 | 9.57% |
| Mar 19, 2024 | $18.30 | $18.4620 | $16.50 | $16.8050 | 8.17% |
| Mar 18, 2024 | $18.6660 | $19.4940 | $18.0430 | $18.3010 | 1.96% |
| Mar 17, 2024 | $18.1140 | $18.8320 | $17.3830 | $18.6660 | 3.05% |
| Mar 16, 2024 | $19.6330 | $19.8290 | $17.8060 | $18.1150 | 7.73% |
| Mar 15, 2024 | $20.88 | $20.9980 | $18.4520 | $19.63 | 5.99% |
| Mar 14, 2024 | $20.7520 | $21.9490 | $19.87 | $20.88 | 0.62% |
| Mar 13, 2024 | $20.7050 | $20.96 | $20.2010 | $20.7510 | 0.22% |
| Mar 12, 2024 | $21.2770 | $21.3410 | $19.5160 | $20.7040 | 2.69% |
| Mar 11, 2024 | $21.6820 | $22.8680 | $20.6610 | $21.2770 | 1.87% |
| Mar 10, 2024 | $19.9730 | $21.96 | $19.3790 | $21.68 | 8.55% |
| Mar 9, 2024 | $19.6980 | $20.33 | $19.6590 | $19.9720 | 1.39% |
| Mar 8, 2024 | $20.0920 | $20.3910 | $19.14 | $19.6990 | 1.96% |
| Mar 7, 2024 | $20.0840 | $20.40 | $19.5910 | $20.0910 | 0.03% |
| Mar 6, 2024 | $18.9730 | $20.1520 | $18.3890 | $20.0850 | 5.86% |
| Mar 5, 2024 | $20.4150 | $21.0550 | $16.5530 | $18.9730 | 7.06% |
| Mar 4, 2024 | $20.5070 | $20.8950 | $19.82 | $20.4160 | 0.44% |
| Mar 3, 2024 | $21.3970 | $21.5360 | $19.38 | $20.5070 | 4.16% |
| Mar 2, 2024 | $20.0520 | $21.69 | $19.9560 | $21.3980 | 6.71% |
| Mar 1, 2024 | $19.2740 | $20.10 | $19.2660 | $20.0510 | 4.03% |
| Feb 29, 2024 | $19.43 | $20.4550 | $18.8010 | $19.2740 | 0.80% |
| Feb 28, 2024 | $19.0220 | $20.87 | $18.0060 | $19.43 | 2.14% |
| Feb 27, 2024 | $19.0830 | $19.3620 | $18.6620 | $19.0230 | 0.31% |
| Feb 26, 2024 | $18.7210 | $19.2640 | $18.1280 | $19.0830 | 1.93% |
| Feb 25, 2024 | $18.5330 | $18.8590 | $18.37 | $18.7220 | 1.02% |
| Feb 24, 2024 | $17.9360 | $18.5640 | $17.7560 | $18.5330 | 3.33% |
| Feb 23, 2024 | $18.12 | $18.2860 | $17.56 | $17.9350 | 1.02% |
| Feb 22, 2024 | $18.5940 | $19.0140 | $18.0780 | $18.1210 | 2.54% |
| Feb 21, 2024 | $19.2810 | $19.2870 | $18.00 | $18.5940 | 3.56% |
| Feb 20, 2024 | $19.8320 | $19.8830 | $18.3780 | $19.2810 | 2.78% |
| Feb 19, 2024 | $20.12 | $20.2450 | $19.6470 | $19.8320 | 1.43% |
| Feb 18, 2024 | $20.0310 | $20.3730 | $19.7520 | $20.1190 | 0.44% |
| Feb 17, 2024 | $19.5550 | $20.2730 | $19.2180 | $20.0320 | 2.44% |
| Feb 16, 2024 | $19.9310 | $20.31 | $19.1160 | $19.5510 | 1.91% |
| Feb 15, 2024 | $20.24 | $20.5240 | $19.65 | $19.9320 | 1.52% |
| Feb 14, 2024 | $19.8690 | $20.43 | $19.7020 | $20.24 | 1.87% |
| Feb 13, 2024 | $20.4670 | $20.5920 | $19.45 | $19.87 | 2.92% |
| Feb 12, 2024 | $20.1470 | $20.8560 | $19.7510 | $20.4650 | 1.58% |
| Feb 11, 2024 | $19.0830 | $20.6760 | $18.8290 | $20.1460 | 5.57% |
| Feb 10, 2024 | $18.47 | $19.17 | $17.9860 | $19.0840 | 3.32% |
| Feb 9, 2024 | $18.2090 | $18.6250 | $17.9730 | $18.47 | 1.43% |
| Feb 8, 2024 | $18.8180 | $19.2710 | $17.9690 | $18.2120 | 3.22% |
| Feb 7, 2024 | $18.2870 | $19.0770 | $18.0210 | $18.8170 | 2.90% |
| Feb 6, 2024 | $19.1630 | $19.3330 | $18.21 | $18.2870 | 4.57% |
| Feb 5, 2024 | $18.1540 | $19.7940 | $17.8060 | $19.1640 | 5.56% |
| Feb 4, 2024 | $17.6610 | $18.7110 | $17.5320 | $18.1530 | 2.79% |
| Feb 3, 2024 | $17.8270 | $18.1480 | $17.5020 | $17.6580 | 0.95% |
| Feb 2, 2024 | $17.1920 | $18.88 | $17.1320 | $17.8280 | 3.70% |
| Feb 1, 2024 | $15.4270 | $17.3820 | $15.1470 | $17.19 | 11.43% |
| Jan 31, 2024 | $15.4740 | $16.06 | $15.0830 | $15.4290 | 0.29% |
| Jan 30, 2024 | $15.0040 | $15.8050 | $14.8950 | $15.4750 | 3.14% |
| Jan 29, 2024 | $14.4790 | $15.0810 | $14.2650 | $15.0040 | 3.63% |
| Jan 28, 2024 | $14.3410 | $14.70 | $14.2010 | $14.48 | 0.97% |
| Jan 27, 2024 | $14.1880 | $14.40 | $14.0910 | $14.3450 | 1.11% |
| Jan 26, 2024 | $13.7440 | $14.30 | $13.6370 | $14.1870 | 3.22% |
| Jan 25, 2024 | $14.2420 | $14.2610 | $13.5060 | $13.7440 | 3.50% |
| Jan 24, 2024 | $14.2980 | $14.4420 | $13.9110 | $14.2430 | 0.38% |
| Jan 23, 2024 | $14.5970 | $14.8860 | $13.5610 | $14.30 | 2.03% |
| Jan 22, 2024 | $15.3930 | $15.9740 | $14.5070 | $14.5980 | 5.16% |
| Jan 21, 2024 | $15.7810 | $15.9120 | $15.3650 | $15.3960 | 2.44% |
| Jan 20, 2024 | $16.1180 | $16.61 | $15.6240 | $15.7810 | 2.09% |
| Jan 19, 2024 | $14.6580 | $16.4150 | $14.4610 | $16.1180 | 9.96% |
| Jan 18, 2024 | $15.7610 | $15.7730 | $14.1890 | $14.6580 | 7.00% |
| Jan 17, 2024 | $15.2670 | $16.3950 | $15.2670 | $15.7610 | 3.24% |
| Jan 16, 2024 | $15.1850 | $15.3650 | $14.7390 | $15.2710 | 0.57% |
| Jan 15, 2024 | $14.7550 | $16.0180 | $14.75 | $15.1850 | 2.91% |
| Jan 14, 2024 | $14.3450 | $15.4340 | $14.2670 | $14.7550 | 2.86% |
| Jan 13, 2024 | $14.1550 | $14.43 | $13.7880 | $14.3450 | 1.34% |
| Jan 12, 2024 | $15.0210 | $15.3040 | $13.59 | $14.1510 | 5.79% |
| Jan 11, 2024 | $15.0730 | $15.6950 | $14.5970 | $15.0220 | 0.34% |
| Jan 10, 2024 | $13.7160 | $15.3630 | $13.5630 | $15.0720 | 9.89% |
| Jan 9, 2024 | $14.1430 | $14.25 | $13.2420 | $13.7160 | 3.02% |
| Jan 8, 2024 | $13.1550 | $14.4020 | $12.5270 | $14.1390 | 7.48% |
| Jan 7, 2024 | $13.4350 | $13.7410 | $13.00 | $13.1510 | 2.11% |
| Jan 6, 2024 | $14.0920 | $14.0980 | $13.18 | $13.4360 | 4.66% |
| Jan 5, 2024 | $14.53 | $14.6550 | $13.7050 | $14.0910 | 3.02% |
| Jan 4, 2024 | $14.1480 | $14.7770 | $13.9750 | $14.5260 | 2.67% |
| Jan 3, 2024 | $15.1650 | $15.5780 | $12.20 | $14.1480 | 6.71% |
| Jan 2, 2024 | $15.5470 | $16.0630 | $15.0170 | $15.1660 | 2.45% |
| Jan 1, 2024 | $14.9420 | $15.58 | $14.81 | $15.5480 | 4.06% |
À propos des données historiques de Chainlink
This page lists daily Chainlink (LINK) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Chainlink live price · LINK to USD converter