UK markets closed

Chainlink GBP (LINK-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
11.25-0.40 (-3.47%)
As of 03:20PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 202411.6011.6211.1911.2511.25229,358,336
26 Apr 202411.6711.9311.5411.6711.67270,502,330
25 Apr 202412.2012.5611.5411.6711.67312,840,567
24 Apr 202412.5212.6112.1512.2012.20229,980,199
23 Apr 202412.1912.9312.1612.5212.52325,660,856
22 Apr 202412.1012.2011.8012.1912.19205,111,439
21 Apr 202411.2912.1511.1512.1012.10255,486,372
20 Apr 202411.1711.4010.3311.2911.29388,139,865
19 Apr 202410.5511.2210.3011.1711.17280,170,435
18 Apr 202410.8510.9110.2910.5510.55302,117,481
17 Apr 202410.9111.0910.3410.8510.85338,667,846
16 Apr 202411.3311.7410.6810.9110.91452,849,539
15 Apr 202410.7111.4210.2611.3311.33583,629,898
14 Apr 202412.1712.359.6310.7110.71820,274,500
13 Apr 202413.9814.2411.2712.1712.17757,229,370
12 Apr 202413.9014.0313.6013.9813.98212,033,176
11 Apr 202413.7013.8513.3713.9013.90294,898,467
10 Apr 202414.3014.3513.6413.7013.70276,997,623
09 Apr 202414.2014.7713.9114.3014.30325,294,134
08 Apr 202413.9114.2113.8614.2014.20187,160,189
07 Apr 202413.7313.9713.6813.9113.91170,674,972
06 Apr 202414.0814.0813.3713.7313.73284,187,944
05 Apr 202414.0014.4213.7714.0814.08285,236,717
04 Apr 202414.2814.5413.7714.0014.00318,447,771
03 Apr 202414.6514.7113.9914.2814.28542,309,454
02 Apr 202415.1415.2614.2514.6514.65346,478,252
01 Apr 202415.0015.3214.9715.1415.14233,756,551
31 Mar 202415.0415.2814.9015.0015.00237,310,965
30 Mar 202415.1815.2614.8615.0415.04256,288,897
29 Mar 202415.3015.7115.0915.1815.18303,715,721
28 Mar 202415.8515.9815.0515.3015.30382,718,460
27 Mar 202415.3216.3815.3115.8515.85462,883,155
26 Mar 202414.7115.4114.6115.3215.32349,438,053
25 Mar 202414.3414.7814.2814.7114.71214,222,673
24 Mar 202414.5214.6514.2414.3414.34263,311,840
23 Mar 202414.5614.6413.7714.5214.52395,114,142
22 Mar 202414.3814.9114.0314.5614.56436,631,392
21 Mar 202413.2214.4712.8514.3814.38610,857,348
20 Mar 202414.4014.4913.0013.2213.22735,686,696
19 Mar 202414.6715.2914.2014.4014.40572,765,460
18 Mar 202414.2414.7613.7214.6714.67429,279,409
17 Mar 202415.4015.5714.0314.2414.24515,086,416
16 Mar 202416.4016.4614.6615.4015.40780,448,087
15 Mar 202416.2217.1215.7016.4016.40979,213,880
14 Mar 202416.1516.3715.8316.2216.22446,655,648
13 Mar 202416.6116.6315.4516.1516.15644,669,032
12 Mar 202416.9217.7616.3716.6116.61987,438,155
11 Mar 202415.5817.0715.1816.9216.92541,874,618
10 Mar 202415.3515.8215.3415.5815.58322,239,289
09 Mar 202415.7115.9115.0215.3515.35459,007,330
08 Mar 202415.7615.9715.4315.7115.71417,254,829
07 Mar 202414.9615.8214.5115.7615.76557,365,074
06 Mar 202416.1116.5513.5514.9614.961,005,445,483
05 Mar 202416.2016.4715.6916.1116.11569,722,086
04 Mar 202416.9216.9815.8716.2016.20512,725,597
03 Mar 202415.8517.1315.8216.9216.92697,478,529
02 Mar 202415.2715.8715.2715.8515.85377,797,503
01 Mar 202415.3516.1114.9415.2815.28659,659,811
29 Feb 202415.0116.3114.6015.3515.35957,627,875
28 Feb 202415.0715.2614.8015.0115.01376,451,711
27 Feb 202414.7615.1814.3315.0715.07356,512,675
26 Feb 202414.6114.8514.5014.7614.76197,165,628
25 Feb 202414.1514.6314.0314.6114.61216,376,103
24 Feb 202414.3014.4113.9514.1514.15345,793,352
23 Feb 202414.7014.9914.2814.3114.31337,165,655
22 Feb 202415.2815.2814.3014.7014.70392,434,030
21 Feb 202415.7515.7814.8115.2815.28450,075,613
20 Feb 202415.9416.0215.6415.7515.75360,680,207
19 Feb 202415.9016.1415.7215.9415.94282,396,010
18 Feb 202415.5316.0715.3215.9015.90339,078,785
17 Feb 202415.8316.1315.3015.5315.53388,577,241
16 Feb 202416.1416.3215.6615.8315.83432,237,518
15 Feb 202415.8016.2815.6816.1416.14432,465,342
14 Feb 202416.2316.3015.5815.7915.79487,277,113
13 Feb 202415.9316.4815.6816.2316.23671,953,360
12 Feb 202415.1116.3514.9515.9315.93682,476,224
11 Feb 202414.6215.1214.2915.1215.12339,706,851
10 Feb 202414.4414.7314.3314.6214.62447,406,089
09 Feb 202414.9315.2414.3214.4514.45487,663,089
08 Feb 202414.5215.0814.3614.9314.93459,150,348
07 Feb 202415.2615.3614.5114.5214.52535,661,530
06 Feb 202414.4015.6614.1615.2615.26882,725,821
05 Feb 202413.9814.7413.9114.4014.40556,779,752
04 Feb 202414.0814.3213.8813.9813.98515,113,027
03 Feb 202413.4814.9213.4814.0814.081,241,579,312
02 Feb 202412.1513.6211.9613.4813.48970,163,973
01 Feb 202412.1812.6411.9112.1412.14584,773,041
31 Jan 202411.7912.4311.7312.1812.18424,970,589
30 Jan 202411.4311.8511.2811.7911.79362,606,769
29 Jan 202411.2811.5611.2111.4311.43260,470,460
28 Jan 202411.1711.3211.1011.2811.28179,178,100
27 Jan 202410.8311.2310.7411.1711.17275,287,586
26 Jan 202411.1911.1910.6610.8310.83264,039,198
25 Jan 202411.2511.3010.9511.1911.19327,412,756
24 Jan 202411.4511.6810.7111.2511.25485,889,668
23 Jan 202412.1212.5011.4211.4511.45557,408,488
22 Jan 202412.3912.5012.1212.1212.12255,412,360
21 Jan 202412.6313.0112.3512.3912.39576,241,138
20 Jan 202411.5312.8511.4012.6312.63650,262,084
19 Jan 202412.4112.4211.2311.5311.53479,936,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...