Chainlink (LINK) Zgodovinski podatki

Daily Chainlink price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days LINK moved from $16.61 to $12.3020 (−25.94%), with a high of $19.19 and a low of $6.9960.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
Oct 17, 2026	$12.35	$12.3930	$12.2690	$12.3020	0.39%	$2,405,037	$9,422,735,396
Oct 16, 2026	$12.4610	$12.7760	$12.1610	$12.35	0.89%	$17,930,614	$9,545,913,697
Oct 15, 2026	$12.4350	$12.6050	$11.82	$12.4620	0.22%	$36,036,586	$9,528,535,684
Oct 14, 2026	$12.8840	$13.10	$12.2990	$12.4350	3.48%	$24,198,673	$9,874,022,692
Oct 13, 2026	$12.6250	$13.1930	$12.2590	$12.8840	2.05%	$28,783,471	$9,671,727,011
Oct 12, 2026	$13.3470	$13.5060	$12.6050	$12.6250	5.41%	$25,976,527	$10,226,486,285
Oct 11, 2026	$13.0120	$13.4870	$12.8370	$13.3480	2.58%	$16,602,787	$9,970,268,234
Oct 10, 2026	$12.8110	$13.2540	$12.7780	$13.0120	1.57%	$14,594,685	$9,816,958,778
Oct 9, 2026	$12.7070	$12.9710	$12.6650	$12.8110	0.82%	$15,964,578	$9,499,318,664
Oct 8, 2026	$13.3260	$13.3740	$12.0910	$12.7070	4.65%	$38,964,952	$9,965,524,326
Oct 7, 2026	$13.9590	$14.0370	$13.2560	$13.3260	4.53%	$24,870,303	$10,442,959,710
Oct 6, 2026	$13.8540	$14.1240	$13.72	$13.9590	0.76%	$16,193,431	$10,364,510,047
Oct 5, 2026	$14.2770	$14.2810	$13.66	$13.8540	2.96%	$23,232,611	$10,671,998,876
Oct 4, 2026	$14.1160	$14.3260	$13.98	$14.2780	1.15%	$13,716,813	$10,557,975,467
Oct 3, 2026	$13.7940	$14.1970	$13.7820	$14.1160	2.33%	$20,880,664	$10,318,385,277
Oct 2, 2026	$14.3850	$14.6520	$13.1520	$13.7940	4.11%	$58,096,372	$10,757,982,310
Oct 1, 2026	$14.3660	$14.56	$14.1420	$14.3860	0.14%	$35,591,436	$10,744,857,954
Sep 30, 2026	$14.6070	$14.8140	$14.0510	$14.3660	1.65%	$58,459,688	$10,925,499,533
Sep 29, 2026	$15.4510	$15.7770	$14.4840	$14.6070	5.46%	$82,775,026	$11,550,652,751
Sep 28, 2026	$14.0240	$15.5340	$13.4760	$15.4520	10.18%	$126,167,500	$10,486,392,615
Sep 27, 2026	$14.1460	$14.4880	$13.9050	$14.0240	0.86%	$28,895,608	$10,581,182,459
Sep 26, 2026	$13.9290	$14.50	$13.8670	$14.1460	1.56%	$44,634,687	$10,417,644,242
Sep 25, 2026	$13.22	$14.2190	$13.1950	$13.93	5.37%	$82,230,887	$9,885,112,684
Sep 24, 2026	$12.3560	$13.5340	$12.0940	$13.2210	7.00%	$46,880,834	$9,240,046,214
Sep 23, 2026	$13.0470	$13.22	$12.0550	$12.3550	5.30%	$54,181,103	$9,751,317,878
Sep 22, 2026	$13.1820	$13.29	$12.7540	$13.0460	1.03%	$42,447,251	$9,856,188,780
Sep 21, 2026	$12.52	$13.2840	$12.4550	$13.1830	5.30%	$60,479,355	$9,362,937,088
Sep 20, 2026	$12.4180	$12.61	$11.9010	$12.5210	0.83%	$31,027,596	$9,288,837,830
Sep 19, 2026	$12.2260	$12.6950	$12.2130	$12.4180	1.57%	$31,800,558	$9,144,782,708
Sep 18, 2026	$11.3860	$12.4230	$11.3420	$12.2260	7.38%	$43,249,424	$8,513,327,370
Sep 17, 2026	$11.0580	$11.4320	$10.9840	$11.3870	2.98%	$19,593,047	$8,265,065,370
Sep 16, 2026	$10.8880	$11.08	$10.6170	$11.0570	1.55%	$22,244,387	$8,140,690,316
Sep 15, 2026	$11.5180	$11.63	$10.80	$10.8870	5.48%	$25,745,038	$8,614,101,793
Sep 14, 2026	$11.2030	$11.9670	$11.1210	$11.5180	2.81%	$21,443,000	$8,385,218,368
Sep 13, 2026	$11.5080	$11.57	$11.1590	$11.2030	2.65%	$13,092,881	$8,604,651,652
Sep 12, 2026	$11.5520	$11.6260	$11.4530	$11.5080	0.38%	$9,173,050	$8,637,832,103
Sep 11, 2026	$11.4530	$12.2170	$11.2530	$11.5510	0.86%	$41,948,387	$8,578,273,327
Sep 10, 2026	$11.8050	$11.8950	$11.4330	$11.4540	2.97%	$21,549,929	$8,831,309,106
Sep 9, 2026	$12.5170	$12.6910	$11.5840	$11.8040	5.70%	$44,588,142	$9,358,746,161
Sep 8, 2026	$12.7490	$12.8070	$12.2910	$12.5180	1.81%	$27,766,056	$9,533,011,755
Sep 7, 2026	$13.2340	$13.6850	$12.6060	$12.7480	3.67%	$55,534,010	$9,902,715,822
Sep 6, 2026	$12.0480	$13.3560	$12.0410	$13.2330	9.84%	$52,163,814	$9,012,735,088
Sep 5, 2026	$11.6330	$12.2370	$11.5920	$12.0490	3.58%	$22,400,312	$8,701,406,488
Sep 4, 2026	$11.8320	$12.1640	$11.4640	$11.6320	1.69%	$32,541,414	$8,852,045,685
Sep 3, 2026	$11.1190	$11.96	$11.0010	$11.8330	6.42%	$34,422,772	$8,311,199,309
Sep 2, 2026	$11.2350	$11.3130	$10.9080	$11.1190	1.03%	$25,664,824	$8,401,023,550
Sep 1, 2026	$11.3250	$11.5240	$11.0620	$11.2340	0.80%	$29,987,691	$8,467,943,317
Aug 31, 2026	$11.1440	$11.5020	$11.0140	$11.3250	1.62%	$33,130,706	$8,335,216,232
Aug 30, 2026	$11.4580	$11.80	$10.9920	$11.1440	2.74%	$19,111,185	$8,570,091,279
Aug 29, 2026	$11.4340	$11.52	$11.28	$11.4580	0.21%	$14,155,769	$8,552,061,734
Aug 28, 2026	$11.9190	$12.0590	$11.25	$11.4330	4.08%	$30,005,487	$8,919,578,978
Aug 27, 2026	$11.6230	$11.9810	$11.45	$11.9190	2.55%	$34,244,116	$8,693,038,488
Aug 26, 2026	$11.2920	$11.6320	$11.0660	$11.6240	2.94%	$22,709,928	$8,445,818,914
Aug 25, 2026	$11.6290	$11.9640	$11.1410	$11.2910	2.91%	$38,282,713	$8,694,599,827
Aug 24, 2026	$11.5430	$11.8080	$11.2910	$11.6290	0.75%	$41,075,799	$8,633,052,273
Aug 23, 2026	$11.6480	$11.7450	$11.00	$11.5430	0.90%	$51,312,552	$8,714,413,628
Aug 22, 2026	$11.99	$12.62	$10.9360	$11.6480	2.85%	$83,783,728	$8,971,478,005
Aug 21, 2026	$10.6930	$12.40	$10.6870	$11.99	12.13%	$90,544,069	$7,996,181,591
Aug 20, 2026	$10.5570	$10.8760	$10.3650	$10.6920	1.28%	$33,939,780	$7,890,528,804
Aug 19, 2026	$9.5390	$10.8920	$9.4870	$10.5570	10.67%	$56,540,540	$7,128,748,399
Aug 18, 2026	$9.5430	$9.5590	$9.33	$9.5380	0.05%	$12,659,328	$7,133,430,262
Aug 17, 2026	$9.39	$9.5850	$9.3610	$9.5430	1.63%	$14,128,222	$7,019,598,415
Aug 16, 2026	$9.47	$9.5120	$9.2960	$9.39	0.84%	$13,275,285	$7,078,414,353
Aug 15, 2026	$8.9710	$9.7460	$8.9680	$9.47	5.56%	$37,600,288	$6,706,450,365
Aug 14, 2026	$8.8870	$9.0170	$8.7260	$8.97	0.93%	$15,864,020	$6,642,568,286
Aug 13, 2026	$8.6730	$8.9040	$8.6210	$8.8870	2.47%	$12,939,068	$6,481,240,666
Aug 12, 2026	$8.7790	$8.8960	$8.6240	$8.6740	1.20%	$18,989,046	$6,561,009,484
Aug 11, 2026	$8.3010	$8.81	$8.2910	$8.7790	5.76%	$31,722,057	$6,201,962,622
Aug 10, 2026	$8.1860	$8.3720	$8.1650	$8.30	1.39%	$10,155,461	$6,120,477,427
Aug 9, 2026	$8.3060	$8.3920	$8.1730	$8.1870	1.43%	$8,737,363	$6,209,869,677
Aug 8, 2026	$8.1890	$8.3990	$8.1660	$8.3060	1.43%	$6,838,568	$6,120,577,244
Aug 7, 2026	$8.1960	$8.3180	$8.1060	$8.1890	0.09%	$8,154,386	$6,122,634,214
Aug 6, 2026	$8.1620	$8.3430	$8.0680	$8.1960	0.42%	$9,890,726	$6,099,698,764
Aug 5, 2026	$8.1490	$8.2580	$8.0690	$8.1620	0.16%	$7,245,649	$6,092,082,779
Aug 4, 2026	$8.1880	$8.2680	$8.1180	$8.1490	0.48%	$11,401,027	$6,119,083,422
Aug 3, 2026	$8.3840	$8.3940	$8.1620	$8.1880	2.34%	$8,715,317	$6,264,747,721
Aug 2, 2026	$8.0690	$8.4550	$8.0570	$8.3840	3.90%	$11,272,717	$6,030,435,052
Aug 1, 2026	$8.1730	$8.2470	$7.8880	$8.0680	1.28%	$7,411,668	$6,107,254,197
Jul 31, 2026	$8.4520	$8.5170	$8.0210	$8.1710	3.32%	$11,624,698	$6,320,026,315
Jul 30, 2026	$8.3340	$8.5340	$8.2630	$8.4510	1.40%	$9,710,444	$6,227,508,090
Jul 29, 2026	$8.4470	$8.5120	$8.1620	$8.3350	1.33%	$11,084,544	$6,314,427,317
Jul 28, 2026	$8.3820	$8.4540	$8.1920	$8.4460	0.76%	$10,463,285	$6,263,280,469
Jul 27, 2026	$8.8260	$8.9160	$8.3480	$8.3820	5.03%	$15,916,028	$6,595,977,655
Jul 26, 2026	$8.3850	$8.8430	$8.3790	$8.8250	5.25%	$9,888,848	$6,267,843,809
Jul 25, 2026	$8.3420	$8.4380	$8.2670	$8.3840	0.50%	$5,253,498	$6,235,236,297
Jul 24, 2026	$8.4710	$8.58	$8.2920	$8.3410	1.53%	$7,394,695	$6,332,921,201
Jul 23, 2026	$8.6310	$8.6830	$8.4140	$8.4710	1.85%	$7,906,022	$6,452,825,631
Jul 22, 2026	$8.66	$8.7570	$8.5750	$8.63	0.35%	$9,742,131	$6,471,277,799
Jul 21, 2026	$8.5920	$8.7610	$8.5670	$8.6590	0.78%	$12,796,135	$6,419,683,628
Jul 20, 2026	$8.3850	$8.6460	$8.2890	$8.5930	2.48%	$11,732,478	$6,268,258,934
Jul 19, 2026	$8.3490	$8.4120	$8.2870	$8.3850	0.43%	$4,317,691	$6,242,776,837
Jul 18, 2026	$8.2560	$8.3780	$8.2110	$8.35	1.14%	$7,800,263	$6,172,200,471
Jul 17, 2026	$8.3420	$8.37	$8.0060	$8.2540	1.05%	$15,587,075	$6,235,090,624
Jul 16, 2026	$8.5380	$8.57	$8.3040	$8.3410	2.31%	$14,679,331	$6,384,793,807
Jul 15, 2026	$8.3460	$8.6330	$8.2680	$8.5390	2.31%	$17,383,169	$6,238,147,331
Jul 14, 2026	$7.89	$8.4060	$7.8660	$8.3450	5.77%	$15,010,063	$5,896,021,315
Jul 13, 2026	$7.9960	$8.1360	$7.7950	$7.8890	1.34%	$10,397,891	$5,978,756,977
Jul 12, 2026	$7.9140	$8.1030	$7.8610	$7.9970	1.05%	$7,076,654	$5,918,095,050
Jul 11, 2026	$7.97	$8.12	$7.9080	$7.9150	0.69%	$7,335,141	$5,956,631,209
Jul 10, 2026	$7.7330	$8.02	$7.7090	$7.97	3.06%	$9,224,217	$5,782,181,918
Jul 9, 2026	$7.6410	$7.8110	$7.57	$7.7350	1.23%	$7,835,307	$5,711,653,816
Jul 8, 2026	$7.8610	$7.8970	$7.5220	$7.6410	2.80%	$10,356,714	$5,881,500,818
Jul 7, 2026	$8.0220	$8.0680	$7.7960	$7.8610	2.01%	$8,831,559	$5,996,064,569
Jul 6, 2026	$8.0630	$8.1720	$7.76	$8.0210	0.52%	$15,199,472	$6,025,186,863
Jul 5, 2026	$8.0060	$8.1510	$7.8330	$8.0630	0.71%	$7,832,001	$5,985,110,949
Jul 4, 2026	$7.9750	$8.1760	$7.8830	$8.0060	0.39%	$8,933,583	$5,960,934,329
Jul 3, 2026	$7.7470	$8.04	$7.7210	$7.9750	2.94%	$15,842,113	$5,788,842,334
Jul 2, 2026	$7.3590	$7.9440	$7.3060	$7.7470	5.27%	$21,538,991	$5,498,485,529
Jul 1, 2026	$7.2020	$7.5390	$7.0760	$7.3580	2.17%	$15,953,591	$5,379,745,642
Jun 30, 2026	$7.3790	$7.3970	$7.1210	$7.2010	2.41%	$14,882,862	$5,510,856,586
Jun 29, 2026	$7.2690	$7.5010	$7.1790	$7.38	1.53%	$17,075,037	$5,428,229,985
Jun 28, 2026	$7.2960	$7.3580	$7.16	$7.2680	0.38%	$8,742,089	$5,451,586,795
Jun 27, 2026	$7.3550	$7.4780	$7.2480	$7.2970	0.79%	$6,593,188	$5,493,352,718
Jun 26, 2026	$7.2480	$7.4020	$7.0160	$7.3540	1.46%	$16,194,458	$5,415,934,036
Jun 25, 2026	$7.4270	$7.5530	$7.01	$7.2480	2.41%	$17,834,910	$5,547,241,704
Jun 24, 2026	$7.6360	$7.70	$7.1230	$7.4260	2.75%	$22,845,019	$5,704,797,807
Jun 23, 2026	$7.8730	$7.9160	$7.4790	$7.6350	3.02%	$16,349,239	$5,879,651,865
Jun 22, 2026	$7.7840	$8.1550	$7.7820	$7.8740	1.16%	$14,459,041	$5,817,301,314
Jun 21, 2026	$7.9890	$8.0110	$7.7690	$7.7830	2.58%	$6,424,324	$5,971,269,908
Jun 20, 2026	$7.9490	$8.0170	$7.8240	$7.9870	0.48%	$8,726,884	$5,936,583,169
Jun 19, 2026	$8.0150	$8.0440	$7.7640	$7.95	0.81%	$11,006,600	$5,820,388,102
Jun 18, 2026	$8.0930	$8.1370	$7.7720	$8.0160	0.95%	$15,461,058	$5,878,224,518
Jun 17, 2026	$8.2770	$8.4180	$7.9370	$8.0920	2.24%	$16,411,863	$6,012,777,124
Jun 16, 2026	$8.2990	$8.4840	$8.0940	$8.2770	0.27%	$13,927,039	$6,030,843,231
Jun 15, 2026	$8.1810	$8.60	$8.1050	$8.30	1.45%	$22,380,702	$5,941,843,080
Jun 14, 2026	$7.9870	$8.1840	$7.7830	$8.1810	2.43%	$10,204,559	$5,801,846,490
Jun 13, 2026	$7.8670	$8.05	$7.8580	$7.9870	1.53%	$8,773,956	$5,715,290,437
Jun 12, 2026	$7.8880	$8.0110	$7.7530	$7.8670	0.27%	$10,062,747	$5,727,452,817
Jun 11, 2026	$7.56	$7.9880	$7.56	$7.8870	4.33%	$15,518,705	$5,496,314,971
Jun 10, 2026	$7.8380	$7.9010	$7.4810	$7.5610	3.53%	$16,320,249	$5,696,022,752
Jun 9, 2026	$7.9970	$8.0280	$7.65	$7.8380	1.99%	$19,768,582	$5,811,833,329
Jun 8, 2026	$7.9180	$8.1280	$7.7220	$7.9980	1.01%	$21,847,747	$5,750,274,490
Jun 7, 2026	$7.3950	$8.0350	$7.3730	$7.9180	7.07%	$24,968,625	$5,374,402,544
Jun 6, 2026	$7.3670	$7.4690	$6.9960	$7.3940	0.37%	$30,370,417	$5,352,222,028
Jun 5, 2026	$8.0170	$8.0410	$7.1190	$7.3660	8.12%	$61,285,398	$5,821,397,404
Jun 4, 2026	$8.3340	$8.3990	$7.7990	$8.0180	3.79%	$53,289,541	$6,055,189,162
Jun 3, 2026	$8.3740	$8.6160	$8.1050	$8.3340	0.48%	$32,172,525	$6,081,887,926
Jun 2, 2026	$9.0580	$9.0730	$8.2460	$8.3740	7.55%	$30,789,106	$6,576,193,933
Jun 1, 2026	$9.15	$9.2140	$8.8470	$9.0570	1.02%	$21,114,079	$6,642,871,523
May 31, 2026	$9.1920	$9.3010	$8.9930	$9.1480	0.48%	$13,650,442	$6,681,734,064
May 30, 2026	$9.0220	$9.3150	$9.0190	$9.1910	1.87%	$16,622,988	$6,553,834,257
May 29, 2026	$9.0040	$9.1460	$8.7950	$9.0220	0.20%	$16,231,586	$6,540,134,388
May 28, 2026	$9.1350	$9.1530	$8.7620	$9.0040	1.43%	$27,065,555	$6,634,263,315
May 27, 2026	$9.3860	$9.4840	$9.0990	$9.1360	2.66%	$20,285,140	$6,817,789,155
May 26, 2026	$9.5060	$9.6860	$9.3410	$9.3860	1.26%	$20,632,069	$6,902,071,982
May 25, 2026	$9.4310	$9.6720	$9.3680	$9.5060	0.80%	$13,786,959	$6,852,931,330
May 24, 2026	$9.5660	$9.6510	$9.25	$9.4310	1.41%	$17,065,596	$6,944,874,746
May 23, 2026	$9.42	$9.7840	$9.0590	$9.5650	1.54%	$27,326,935	$6,842,935,751
May 22, 2026	$9.7550	$10.0340	$9.3630	$9.42	3.43%	$31,392,595	$7,081,509,502
May 21, 2026	$9.6350	$9.8580	$9.52	$9.7570	1.27%	$24,495,792	$6,997,958,024
May 20, 2026	$9.45	$9.7020	$9.38	$9.6360	1.97%	$22,771,269	$6,863,561,824
May 19, 2026	$9.61	$9.83	$9.43	$9.45	1.66%	$19,904,932	$6,980,359,994
May 18, 2026	$9.57	$9.62	$9.31	$9.60	0.31%	$27,393,327	$6,952,515,999
May 17, 2026	$9.71	$9.85	$9.34	$9.57	1.44%	$24,820,809	$7,063,378,370
May 16, 2026	$10.07	$10.10	$9.61	$9.72	3.48%	$25,313,219	$7,319,941,525
May 15, 2026	$10.48	$10.57	$9.96	$10.07	3.91%	$27,794,922	$7,616,268,745
May 14, 2026	$10.21	$10.77	$10.09	$10.48	2.64%	$47,622,874	$7,425,824,121
May 13, 2026	$10.29	$10.81	$10.03	$10.21	0.78%	$46,831,377	$7,475,188,027
May 12, 2026	$10.59	$10.60	$10.09	$10.28	2.93%	$33,452,093	$7,693,729,668
May 11, 2026	$10.71	$10.76	$10.40	$10.60	1.03%	$32,320,251	$7,787,095,029
May 10, 2026	$10.38	$10.87	$10.28	$10.72	3.28%	$32,753,394	$7,542,800,633
May 9, 2026	$10.34	$10.61	$10.28	$10.37	0.29%	$25,194,965	$7,524,043,882
May 8, 2026	$9.85	$10.50	$9.77	$10.34	4.97%	$46,377,361	$7,164,004,650
May 7, 2026	$9.99	$10.13	$9.80	$9.85	1.40%	$26,338,607	$7,268,345,968
May 6, 2026	$9.76	$10.26	$9.75	$9.99	2.36%	$48,192,784	$7,100,762,961
May 5, 2026	$9.35	$9.85	$9.35	$9.76	4.39%	$35,864,835	$6,800,685,714
May 4, 2026	$9.13	$9.66	$9.09	$9.36	2.52%	$57,614,819	$6,632,840,373
May 3, 2026	$9.18	$9.22	$9.07	$9.13	0.54%	$12,245,235	$6,669,909,103
May 2, 2026	$9.09	$9.25	$9.06	$9.17	0.88%	$11,546,947	$6,612,571,731
May 1, 2026	$9.11	$9.28	$9.06	$9.10	0.11%	$11,984,729	$6,617,512,543
Apr 30, 2026	$9.12	$9.19	$9.02	$9.11	0.11%	$10,981,149	$6,625,219,256
Apr 29, 2026	$9.24	$9.42	$8.91	$9.11	1.41%	$17,268,390	$6,719,542,305
Apr 28, 2026	$9.32	$9.34	$9.15	$9.24	0.86%	$10,383,159	$6,779,207,334
Apr 27, 2026	$9.48	$9.60	$9.15	$9.33	1.58%	$18,015,190	$6,898,798,563
Apr 26, 2026	$9.35	$9.54	$9.30	$9.48	1.39%	$11,773,841	$6,794,819,357
Apr 25, 2026	$9.38	$9.45	$9.28	$9.34	0.43%	$7,810,004	$6,816,036,533
Apr 24, 2026	$9.35	$9.45	$9.24	$9.38	0.32%	$11,496,056	$6,798,151,181
Apr 23, 2026	$9.29	$9.39	$9.14	$9.35	0.65%	$21,308,510	$6,759,142,901
Apr 22, 2026	$9.40	$9.56	$9.28	$9.29	1.17%	$21,691,359	$6,833,922,043
Apr 21, 2026	$9.29	$9.49	$9.24	$9.40	1.18%	$23,204,622	$6,753,079,290
Apr 20, 2026	$9.06	$9.41	$9.05	$9.29	2.54%	$22,912,613	$6,591,670,527
Apr 19, 2026	$9.29	$9.38	$9.00	$9.06	2.48%	$27,228,351	$6,751,035,814
Apr 18, 2026	$9.61	$9.65	$9.26	$9.28	3.43%	$24,445,083	$6,994,763,597
Apr 17, 2026	$9.60	$9.87	$9.34	$9.62	0.21%	$30,167,556	$6,977,588,102
Apr 16, 2026	$9.26	$9.68	$9.11	$9.59	3.56%	$38,273,181	$6,737,160,774
Apr 15, 2026	$9.02	$9.37	$8.99	$9.26	2.66%	$21,401,116	$6,567,831,447
Apr 14, 2026	$9.36	$9.39	$8.93	$9.02	3.63%	$33,091,560	$6,818,039,962
Apr 13, 2026	$8.73	$9.44	$8.69	$9.36	7.22%	$33,979,123	$6,349,948,138
Apr 12, 2026	$9.06	$9.09	$8.68	$8.73	3.64%	$25,230,624	$6,593,672,887
Apr 11, 2026	$9.09	$9.28	$8.95	$9.06	0.33%	$15,894,554	$6,608,204,069
Apr 10, 2026	$8.95	$9.18	$8.88	$9.09	1.56%	$21,067,622	$6,693,977,913
Apr 9, 2026	$8.85	$9.19	$8.68	$8.95	1.13%	$33,986,081	$6,621,558,192
Apr 8, 2026	$9.29	$9.34	$8.84	$8.85	4.74%	$33,745,132	$6,976,789,994
Apr 7, 2026	$8.80	$9.42	$8.57	$9.29	5.57%	$45,584,588	$6,588,273,443
Apr 6, 2026	$8.83	$9.15	$8.72	$8.81	0.23%	$24,084,843	$6,656,433,074
Apr 5, 2026	$8.70	$8.87	$8.47	$8.82	1.38%	$11,604,076	$6,506,723,537
Apr 4, 2026	$8.65	$8.78	$8.61	$8.69	0.46%	$6,646,164	$6,478,298,003
Apr 3, 2026	$8.63	$8.81	$8.59	$8.65	0.23%	$10,723,436	$6,464,651,909
Apr 2, 2026	$8.94	$9.01	$8.42	$8.63	3.47%	$28,584,250	$6,689,984,345
Apr 1, 2026	$8.78	$9.20	$8.74	$8.94	1.82%	$28,086,408	$6,209,780,727
Mar 31, 2026	$8.63	$8.89	$8.50	$8.78	1.74%	$21,955,740	$6,102,896,242
Mar 30, 2026	$8.42	$8.93	$8.40	$8.62	2.38%	$26,005,346	$5,956,752,807
Mar 29, 2026	$8.43	$8.59	$8.20	$8.42	0.12%	$12,699,435	$5,977,777,282
Mar 28, 2026	$8.57	$8.70	$8.37	$8.44	1.52%	$17,948,712	$6,059,495,625
Mar 27, 2026	$8.92	$8.98	$8.48	$8.57	3.92%	$26,623,201	$6,834,273,980
Mar 26, 2026	$9.37	$9.39	$8.81	$8.91	4.91%	$27,467,902	$7,175,063,985
Mar 25, 2026	$9.25	$9.50	$9.17	$9.37	1.30%	$27,548,301	$7,049,444,718
Mar 24, 2026	$9.10	$9.27	$9.01	$9.25	1.65%	$32,512,992	$6,791,385,090
Mar 23, 2026	$8.69	$9.29	$8.58	$9.11	4.83%	$55,174,578	$6,760,864,943
Mar 22, 2026	$8.82	$8.97	$8.57	$8.68	1.59%	$27,342,717	$7,082,703,508
Mar 21, 2026	$9.11	$9.17	$8.76	$8.82	3.18%	$13,945,763	$6,459,157,138
Mar 20, 2026	$9.05	$9.21	$8.96	$9.12	0.77%	$25,631,944	$6,917,110,354
Mar 19, 2026	$9.23	$9.34	$8.89	$9.04	2.06%	$34,105,501	$6,996,226,293
Mar 18, 2026	$9.79	$9.93	$9.08	$9.22	5.82%	$33,074,713	$7,362,049,060
Mar 17, 2026	$9.92	$10.03	$9.68	$9.79	1.31%	$37,598,765	$7,266,961,667
Mar 16, 2026	$9.50	$10.08	$9.41	$9.92	4.42%	$65,020,222	$7,256,573,375
Mar 15, 2026	$9.17	$9.56	$9.11	$9.50	3.60%	$28,095,398	$7,281,768,287
Mar 14, 2026	$9.08	$9.18	$8.92	$9.17	0.99%	$16,953,773	$6,820,800,294
Mar 13, 2026	$9.06	$9.60	$9.02	$9.08	0.22%	$43,293,152	$7,005,875,911
Mar 12, 2026	$8.99	$9.11	$8.83	$9.05	0.67%	$23,556,260	$6,377,437,809
Mar 11, 2026	$8.98	$9.18	$8.86	$8.99	0.11%	$25,862,185	$6,925,583,401
Mar 10, 2026	$8.87	$9.19	$8.85	$8.99	1.35%	$28,541,964	$6,811,655,324
Mar 9, 2026	$8.51	$9.10	$8.51	$8.87	4.23%	$28,480,823	$6,750,007,749
Mar 8, 2026	$8.70	$8.78	$8.40	$8.52	2.07%	$19,163,043	$7,193,296,141
Mar 7, 2026	$8.80	$8.86	$8.64	$8.70	1.14%	$10,365,303	$6,881,208,760
Mar 6, 2026	$9.20	$9.30	$8.67	$8.80	4.35%	$19,926,067	$6,984,924,850
Mar 5, 2026	$9.35	$9.49	$9.07	$9.21	1.50%	$31,672,852	$6,992,012,381
Mar 4, 2026	$8.81	$9.64	$8.68	$9.35	6.13%	$38,888,909	$6,832,283,152
Mar 3, 2026	$8.95	$9.02	$8.56	$8.80	1.68%	$21,460,769	$6,827,441,220
Mar 2, 2026	$8.67	$9.27	$8.59	$8.96	3.34%	$32,223,278	$6,675,507,091
Mar 1, 2026	$8.85	$9.21	$8.54	$8.67	2.03%	$31,616,196	$6,708,587,456
Feb 28, 2026	$8.71	$8.95	$8.21	$8.85	1.61%	$38,911,906	$6,815,020,648
Feb 27, 2026	$9.10	$9.30	$8.55	$8.71	4.29%	$19,467,500	$6,946,238,416
Feb 26, 2026	$9.27	$9.34	$8.86	$9.09	1.94%	$30,844,678	$6,892,200,341
Feb 25, 2026	$8.20	$9.59	$8.18	$9.27	13.05%	$51,162,992	$6,506,962,918
Feb 24, 2026	$8.27	$8.34	$8.05	$8.19	0.97%	$21,236,060	$6,464,293,535
Feb 23, 2026	$8.69	$8.70	$8.17	$8.26	4.95%	$35,906,135	$6,729,134,902
Feb 22, 2026	$8.87	$8.90	$8.60	$8.69	2.03%	$11,480,474	$7,144,110,560
Feb 21, 2026	$8.95	$9.05	$8.85	$8.87	0.89%	$16,987,409	$6,906,633,792
Feb 20, 2026	$8.58	$9.02	$8.45	$8.95	4.31%	$27,301,942	$6,926,262,910
Feb 19, 2026	$8.60	$8.76	$8.35	$8.58	0.23%	$14,593,207	$6,937,251,693
Feb 18, 2026	$8.83	$9.00	$8.52	$8.60	2.60%	$15,748,873	$7,079,270,543
Feb 17, 2026	$8.93	$9.00	$8.66	$8.82	1.23%	$16,108,051	$7,102,318,345
Feb 16, 2026	$8.79	$8.99	$8.65	$8.94	1.71%	$16,699,271	$6,788,460,067
Feb 15, 2026	$9.10	$9.25	$8.60	$8.79	3.41%	$27,455,249	$7,054,068,461
Feb 14, 2026	$8.76	$9.21	$8.75	$9.09	3.77%	$25,384,873	$6,886,277,695
Feb 13, 2026	$8.41	$8.91	$8.30	$8.77	4.28%	$19,870,740	$6,638,761,325
Feb 12, 2026	$8.32	$8.60	$8.17	$8.41	1.08%	$19,396,891	$6,396,252,622
Feb 11, 2026	$8.57	$8.62	$8.13	$8.33	2.80%	$33,460,766	$6,070,382,559
Feb 10, 2026	$8.84	$8.89	$8.47	$8.57	3.05%	$20,829,991	$6,263,792,179
Feb 9, 2026	$8.83	$9.02	$8.44	$8.83	0.00%	$24,570,899	$6,922,911,396
Feb 8, 2026	$8.91	$9.05	$8.72	$8.83	0.90%	$22,556,678	$6,650,107,493
Feb 7, 2026	$8.88	$9.05	$8.58	$8.91	0.34%	$58,917,654	$6,468,077,125
Feb 6, 2026	$7.92	$9.01	$7.15	$8.88	12.12%	$95,725,847	$5,815,338,116
Feb 5, 2026	$9.26	$9.36	$7.85	$7.92	14.47%	$107,071,375	$6,914,458,229
Feb 4, 2026	$9.49	$9.78	$9.02	$9.25	2.53%	$50,450,603	$7,017,191,051
Feb 3, 2026	$9.80	$9.90	$9.08	$9.49	3.16%	$55,810,925	$7,207,887,274
Feb 2, 2026	$9.40	$10.04	$9.02	$9.81	4.36%	$67,946,778	$7,022,363,816
Feb 1, 2026	$9.99	$10.08	$9.22	$9.41	5.81%	$52,612,673	$7,294,562,263
Jan 31, 2026	$10.79	$10.84	$8.97	$9.99	7.41%	$95,340,591	$7,932,733,836
Jan 30, 2026	$11.13	$11.17	$10.51	$10.79	3.05%	$51,691,643	$8,239,189,498
Jan 29, 2026	$11.85	$11.87	$10.83	$11.13	6.08%	$40,531,974	$8,929,655,666
Jan 28, 2026	$12.03	$12.07	$11.69	$11.84	1.58%	$19,549,299	$9,016,715,848
Jan 27, 2026	$11.94	$12.19	$11.84	$12.03	0.75%	$26,132,685	$8,938,755,008
Jan 26, 2026	$11.53	$12.13	$11.51	$11.95	3.64%	$24,116,765	$8,568,853,845
Jan 25, 2026	$12.21	$12.22	$11.36	$11.52	5.65%	$34,581,566	$9,520,089,009
Jan 24, 2026	$12.22	$12.28	$12.13	$12.20	0.16%	$10,676,702	$9,227,775,052
Jan 23, 2026	$12.26	$12.50	$12.04	$12.22	0.33%	$16,817,473	$9,182,575,223
Jan 22, 2026	$12.40	$12.58	$12.12	$12.27	1.05%	$22,470,587	$9,096,618,700
Jan 21, 2026	$12.13	$12.66	$11.89	$12.40	2.23%	$36,226,357	$8,971,166,781
Jan 20, 2026	$12.88	$12.91	$12.03	$12.12	5.90%	$31,915,978	$9,394,945,636
Jan 19, 2026	$13.31	$13.32	$12.37	$12.88	3.23%	$59,265,076	$9,645,616,194
Jan 18, 2026	$13.74	$13.88	$13.30	$13.32	3.06%	$23,780,543	$9,726,093,360
Jan 17, 2026	$13.73	$13.90	$13.63	$13.75	0.15%	$12,806,073	$10,091,791,666
Jan 16, 2026	$13.80	$13.87	$13.43	$13.73	0.51%	$25,209,367	$10,002,628,453
Jan 15, 2026	$14.11	$14.22	$13.56	$13.80	2.20%	$42,725,368	$10,209,519,271
Jan 14, 2026	$14.06	$14.40	$13.85	$14.11	0.36%	$47,983,721	$10,197,406,309
Jan 13, 2026	$13.08	$14.18	$13.05	$14.06	7.49%	$44,829,712	$9,607,803,758
Jan 12, 2026	$13.21	$13.52	$12.93	$13.08	0.98%	$28,820,863	$9,932,088,574
Jan 11, 2026	$13.14	$13.37	$13.05	$13.21	0.53%	$15,563,451	$9,980,013,737
Jan 10, 2026	$13.14	$13.26	$13.07	$13.13	0.08%	$13,576,465	$9,660,159,361
Jan 9, 2026	$13.22	$13.45	$13.03	$13.14	0.61%	$29,896,519	$9,359,789,378
Jan 8, 2026	$13.45	$13.56	$13.03	$13.21	1.78%	$35,778,087	$9,510,099,190
Jan 7, 2026	$14.03	$14.04	$13.29	$13.44	4.21%	$42,709,995	$9,921,396,081
Jan 6, 2026	$13.91	$14.24	$13.47	$14.04	0.93%	$66,038,991	$9,860,027,495
Jan 5, 2026	$13.42	$14.13	$13.40	$13.90	3.58%	$56,425,737	$9,536,336,116
Jan 4, 2026	$13.24	$13.58	$13.21	$13.43	1.44%	$25,417,305	$9,357,492,034
Jan 3, 2026	$13.27	$13.37	$12.97	$13.23	0.30%	$23,900,078	$9,397,865,102
Jan 2, 2026	$12.61	$13.43	$12.58	$13.27	5.23%	$50,972,592	$8,939,966,746
Jan 1, 2026	$12.20	$12.64	$12.15	$12.60	3.28%	$16,089,686	$8,638,681,188
Dec 31, 2025	$12.42	$12.55	$12.19	$12.21	1.69%	$20,037,120	$8,789,286,692
Dec 30, 2025	$12.31	$12.61	$12.26	$12.42	0.89%	$20,480,164	$8,701,120,175
Dec 29, 2025	$12.50	$13.03	$12.25	$12.30	1.60%	$37,256,446	$8,832,465,333
Dec 28, 2025	$12.52	$12.60	$12.32	$12.50	0.16%	$15,911,860	$8,840,506,614
Dec 27, 2025	$12.18	$12.55	$12.16	$12.52	2.79%	$13,167,125	$8,623,005,089
Dec 26, 2025	$12.06	$12.54	$12.02	$12.19	1.08%	$23,657,856	$8,540,921,961
Dec 25, 2025	$12.27	$12.43	$11.99	$12.07	1.63%	$16,331,925	$8,687,719,721
Dec 24, 2025	$12.39	$12.44	$12.01	$12.28	0.89%	$19,730,637	$8,773,337,410
Dec 23, 2025	$12.58	$12.70	$12.07	$12.39	1.51%	$34,549,513	$8,901,715,332
Dec 22, 2025	$12.44	$12.95	$12.33	$12.58	1.13%	$28,947,756	$8,806,745,837
Dec 21, 2025	$12.55	$12.71	$12.22	$12.44	0.88%	$18,227,476	$8,889,992,430
Dec 20, 2025	$12.54	$12.72	$12.48	$12.56	0.16%	$11,739,076	$8,873,361,503
Dec 19, 2025	$11.93	$12.76	$11.84	$12.54	5.11%	$40,169,942	$8,315,627,607
Dec 18, 2025	$12.26	$12.88	$11.74	$11.93	2.69%	$53,387,892	$8,532,345,162
Dec 17, 2025	$12.93	$13.18	$12.12	$12.27	5.10%	$56,418,647	$9,013,268,310
Dec 16, 2025	$12.86	$13.13	$12.55	$12.93	0.54%	$39,608,007	$8,968,218,831
Dec 15, 2025	$13.28	$13.74	$12.47	$12.85	3.24%	$48,144,651	$9,260,583,217
Dec 14, 2025	$13.74	$13.80	$13.09	$13.28	3.35%	$19,471,343	$9,575,397,636
Dec 13, 2025	$13.64	$13.97	$13.60	$13.74	0.73%	$15,695,094	$9,506,941,060
Dec 12, 2025	$14.06	$14.35	$13.27	$13.63	3.06%	$38,346,273	$9,802,365,860
Dec 11, 2025	$14.09	$14.21	$13.40	$14.07	0.14%	$45,849,002	$9,837,626,642
Dec 10, 2025	$14.41	$14.89	$13.94	$14.10	2.15%	$61,041,108	$10,047,391,045
Dec 9, 2025	$13.76	$15.01	$13.53	$14.41	4.72%	$53,146,246	$9,578,325,456
Dec 8, 2025	$13.65	$14.29	$13.56	$13.76	0.81%	$37,112,124	$9,504,691,754
Dec 7, 2025	$13.91	$14.18	$13.17	$13.65	1.87%	$45,086,116	$9,701,284,424
Dec 6, 2025	$13.59	$14.08	$13.49	$13.92	2.43%	$25,540,230	$9,481,132,358
Dec 5, 2025	$14.25	$14.40	$13.36	$13.59	4.63%	$48,305,310	$9,930,853,783
Dec 4, 2025	$14.64	$14.93	$13.97	$14.25	2.66%	$54,432,643	$10,237,618,736
Dec 3, 2025	$13.47	$14.75	$13.43	$14.64	8.69%	$112,432,950	$9,405,243,718
Dec 2, 2025	$12.07	$13.59	$11.98	$13.47	11.60%	$63,855,684	$8,421,494,172
Dec 1, 2025	$12.95	$12.99	$11.74	$12.07	6.80%	$67,213,426	$9,046,134,795
Nov 30, 2025	$12.99	$13.42	$12.93	$12.95	0.31%	$19,762,726	$9,060,042,781
Nov 29, 2025	$13.12	$13.22	$12.91	$12.99	0.99%	$18,509,525	$9,153,586,169
Nov 28, 2025	$13.33	$13.55	$13.04	$13.13	1.50%	$28,203,523	$9,299,097,653
Nov 27, 2025	$13.45	$13.57	$13.23	$13.34	0.82%	$22,809,218	$9,374,486,990
Nov 26, 2025	$13.08	$13.51	$12.75	$13.46	2.91%	$39,725,923	$9,108,053,493
Nov 25, 2025	$12.97	$13.22	$12.55	$13.09	0.93%	$58,865,050	$9,038,195,120
Nov 24, 2025	$12.52	$13.21	$12.30	$12.97	3.59%	$57,358,225	$8,715,584,398
Nov 23, 2025	$12.17	$12.75	$12.11	$12.53	2.96%	$54,217,176	$8,478,754,161
Nov 22, 2025	$12.12	$12.31	$11.74	$12.17	0.41%	$41,413,899	$8,444,337,377
Nov 21, 2025	$12.94	$13.22	$11.61	$12.11	6.41%	$126,787,897	$9,019,701,082
Nov 20, 2025	$13.53	$14.00	$12.77	$12.93	4.43%	$96,905,303	$9,413,728,054
Nov 19, 2025	$13.80	$13.83	$12.77	$13.53	1.96%	$69,972,202	$9,609,440,311
Nov 18, 2025	$13.34	$14.00	$13.06	$13.79	3.37%	$66,312,484	$9,264,667,310
Nov 17, 2025	$13.73	$14.29	$13.08	$13.33	2.91%	$73,583,168	$9,577,611,300
Nov 16, 2025	$14.14	$14.54	$13.40	$13.73	2.90%	$75,183,114	$9,841,759,110
Nov 15, 2025	$13.81	$14.34	$13.79	$14.14	2.39%	$36,042,431	$9,638,147,638
Nov 14, 2025	$14.55	$14.61	$13.58	$13.81	5.09%	$93,803,115	$10,156,569,706
Nov 13, 2025	$15.15	$16.02	$14.14	$14.54	4.03%	$89,642,367	$10,548,192,970
Nov 12, 2025	$15.28	$16.25	$14.92	$15.15	0.85%	$68,754,437	$10,656,433,725
Nov 11, 2025	$16.36	$16.80	$15.25	$15.28	6.60%	$66,360,489	$11,400,517,489
Nov 10, 2025	$15.92	$16.67	$15.79	$16.36	2.76%	$77,171,602	$11,093,971,626
Nov 9, 2025	$15.52	$16.13	$15.02	$15.93	2.64%	$47,743,763	$10,803,703,766
Nov 8, 2025	$15.79	$16.03	$15.12	$15.51	1.77%	$64,385,281	$10,991,601,563
Nov 7, 2025	$14.74	$16.23	$14.31	$15.79	7.12%	$91,269,829	$10,249,402,032
Nov 6, 2025	$15.08	$15.24	$14.24	$14.74	2.25%	$56,793,802	$10,565,681,239
Nov 5, 2025	$14.69	$15.40	$13.98	$15.09	2.72%	$87,780,127	$10,267,718,063
Nov 4, 2025	$15.25	$15.51	$13.69	$14.68	3.74%	$159,417,875	$10,616,852,540
Nov 3, 2025	$17.59	$17.66	$14.51	$15.25	13.30%	$135,093,126	$12,259,609,796
Nov 2, 2025	$17.15	$17.64	$16.99	$17.58	2.51%	$37,812,644	$11,935,652,470
Nov 1, 2025	$17.24	$17.44	$17.04	$17.14	0.58%	$30,231,816	$12,011,954,999
Oct 31, 2025	$16.80	$17.46	$16.73	$17.24	2.62%	$63,810,704	$11,707,229,804
Oct 30, 2025	$18.14	$18.43	$16.32	$16.80	7.39%	$111,308,334	$12,609,778,038
Oct 29, 2025	$17.83	$18.67	$17.54	$18.13	1.68%	$97,970,668	$12,438,088,430
Oct 28, 2025	$18.21	$18.83	$17.43	$17.83	2.09%	$74,491,637	$12,692,300,452
Oct 27, 2025	$18.54	$19.06	$18.08	$18.22	1.73%	$73,511,378	$12,916,579,882
Oct 26, 2025	$18.02	$18.69	$17.69	$18.55	2.94%	$61,142,872	$12,553,471,521
Oct 25, 2025	$17.89	$18.25	$17.79	$18.02	0.73%	$24,012,010	$12,461,471,246
Oct 24, 2025	$17.44	$18.10	$17.29	$17.89	2.58%	$55,018,804	$12,132,712,722
Oct 23, 2025	$17.20	$17.79	$17.09	$17.44	1.40%	$58,311,153	$11,986,207,146
Oct 22, 2025	$17.60	$17.84	$16.71	$17.20	2.27%	$82,344,984	$12,273,889,798
Oct 21, 2025	$18.66	$18.97	$17.53	$17.61	5.63%	$134,982,691	$13,000,111,908
Oct 20, 2025	$17.29	$19.19	$16.93	$18.66	7.92%	$136,518,262	$12,032,819,940
Oct 19, 2025	$16.81	$17.66	$16.53	$17.29	2.86%	$66,397,326	$11,721,411,287
Oct 18, 2025	$16.61	$17.01	$16.57	$16.82	1.26%	$32,024,467	$11,580,899,277

O zgodovinskih podatkih 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.