UK markets closed

Chainlink GBP (LINK-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
7.5638-0.0328 (-0.43%)
As of 09:17AM UTC. Market open.
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20227.68557.77687.55547.56387.5638499,377,152
12 Aug 20227.35197.78487.25677.68687.6868483,964,950
11 Aug 20227.41677.53777.26317.35177.3517446,030,449
10 Aug 20227.25547.57476.91047.41637.4163594,919,490
09 Aug 20227.15437.32266.87757.25537.2553580,300,546
08 Aug 20226.88857.23836.83367.15407.1540487,136,138
07 Aug 20226.46316.89576.38246.88756.8875269,987,200
06 Aug 20226.51456.67526.44026.46296.4629253,888,203
05 Aug 20226.04986.51476.05256.51456.5145351,750,513
04 Aug 20226.00286.18755.93886.05026.0502288,032,062
03 Aug 20225.93566.24445.82936.00296.0029329,056,477
02 Aug 20226.18996.22345.76515.93605.9360411,991,085
01 Aug 20226.29996.44636.07346.19086.1908323,264,600
31 Jul 20226.40976.60786.25956.30026.3002420,868,540
30 Jul 20226.49916.72106.34266.40946.4094566,106,826
29 Jul 20225.93106.63725.86876.49866.4986884,334,394
28 Jul 20225.63635.97205.55815.93055.9305445,621,314
27 Jul 20225.26915.63675.15285.63675.6367330,381,687
26 Jul 20225.36405.36315.08055.26895.2689277,072,004
25 Jul 20225.92815.94685.36305.36355.3635323,797,083
24 Jul 20225.71256.02525.71055.92895.9289294,194,957
23 Jul 20225.67175.84345.53085.71235.7123258,468,812
22 Jul 20225.83456.07505.65735.67405.6740355,297,396
21 Jul 20225.74275.86885.57535.83455.8345425,903,269
20 Jul 20226.04486.28235.72825.74245.7424772,836,312
19 Jul 20225.90686.12495.66716.04476.0447803,973,513
18 Jul 20225.34005.92885.34005.90805.9080505,896,585
17 Jul 20225.54965.64085.33955.33955.3395289,210,031
16 Jul 20225.33655.55955.20375.54875.5487342,536,264
15 Jul 20225.29425.40165.19575.33775.3377400,214,312
14 Jul 20225.20715.38025.08755.29365.2936306,273,827
13 Jul 20225.02535.20724.88855.20725.2072308,726,524
12 Jul 20225.08025.22085.02015.02495.0249238,775,996
11 Jul 20225.15915.38265.05555.07985.0798279,706,839
10 Jul 20225.40585.40585.10055.16055.1605211,361,677
09 Jul 20225.29935.45755.29285.40595.4059221,699,306
08 Jul 20225.52135.65985.29855.30055.3005374,821,551
07 Jul 20225.31695.59875.30805.52095.5209305,261,856
06 Jul 20225.29075.36675.18585.31695.3169264,836,806
05 Jul 20225.30875.39065.11285.28995.2899350,931,790
04 Jul 20225.12815.31164.99565.30965.3096266,604,345
03 Jul 20225.14315.14464.98975.12825.1282188,044,761
02 Jul 20225.01555.16854.95525.14305.1430229,535,420
01 Jul 20225.14775.26394.94775.01435.0143331,182,664
30 Jun 20225.12175.16694.87355.14215.1421341,490,015
29 Jun 20225.18715.29865.08235.12015.1201347,224,675
28 Jun 20225.34555.81395.17485.18745.1874475,757,514
27 Jun 20225.49195.67025.25925.34645.3464357,724,710
26 Jun 20225.92736.06315.49185.49185.4918324,564,523
25 Jun 20225.94355.99635.58545.92885.9288338,780,316
24 Jun 20225.70966.03945.68945.94385.9438399,589,007
23 Jun 20225.41395.77555.41235.71075.7107382,516,207
22 Jun 20225.57825.69915.29645.41485.4148417,772,698
21 Jun 20225.71476.09855.53625.57635.5763459,992,313
20 Jun 20225.39635.89915.18625.71635.7163472,988,025
19 Jun 20224.85405.53704.78935.39665.3966491,709,990
18 Jun 20225.20725.27424.47294.85494.8549562,392,936
17 Jun 20225.13265.42365.11505.20725.2072373,983,589
16 Jun 20226.01736.10605.12065.13035.1303624,598,757
15 Jun 20225.62456.01754.86796.01686.01681,087,010,742
14 Jun 20224.84915.62744.46755.62745.6274898,557,491
13 Jun 20225.16105.16104.38934.84844.8484919,935,590
12 Jun 20225.69895.78415.16585.16585.1658492,059,848
11 Jun 20226.53446.81165.68875.69655.6965549,107,887
10 Jun 20227.42477.56086.53206.53416.5341640,091,185
09 Jun 20226.95127.59736.80257.42567.4256683,562,675
08 Jun 20226.93507.09456.61986.95146.9514665,856,662
07 Jun 20226.36097.04035.90186.93706.9370622,364,819
06 Jun 20226.11766.46956.11616.36116.3611434,833,262
05 Jun 20225.92206.21155.82316.11406.1140358,387,848
04 Jun 20225.49535.92255.38475.92235.9223268,667,336
03 Jun 20225.72525.72985.36135.49505.4950260,083,522
02 Jun 20225.54815.74235.47385.72495.7249260,521,112
01 Jun 20226.02276.13735.45785.54915.5491351,864,875
31 May 20225.89736.10875.75146.02296.0229330,045,323
30 May 20225.31715.92575.28125.89765.8976335,939,071
29 May 20225.20385.32935.03795.31715.3171191,012,390
28 May 20224.96685.09584.94025.03185.0318331,463,106
27 May 20225.23445.29244.94484.96734.9673347,696,544
26 May 20225.54385.61025.00305.23735.2373316,413,992
25 May 20225.76835.88345.54355.54355.5435251,667,305
24 May 20225.59365.79865.42055.76805.7680286,338,338
23 May 20225.88156.08025.59295.59295.5929289,768,181
22 May 20225.65165.89545.55785.88415.8841274,845,717
21 May 20225.51555.68045.45525.65175.6517172,283,885
20 May 20225.79195.87545.44565.51575.5157285,102,557
19 May 20225.52765.80085.42635.79245.7924315,360,139
18 May 20226.18516.23015.52935.52935.5293313,286,363
17 May 20226.01926.37375.90006.18676.1867332,235,511
16 May 20226.47916.48685.89706.01896.0189389,573,610
15 May 20225.93836.47865.74026.47866.4786335,846,027
14 May 20225.82946.03525.43785.93945.9394366,959,542
13 May 20225.37876.27275.32645.82895.8289481,091,698
12 May 20225.65345.97174.62365.38295.3829893,089,841
11 May 20226.97337.11895.43975.65405.65401,092,408,407
10 May 20226.69677.52876.48996.97516.9751820,517,611
09 May 20228.10568.24336.70626.70626.7062684,522,077
08 May 20228.29908.38408.03808.10518.1051347,111,285
07 May 20228.75238.76638.18548.29858.2985287,271,640
06 May 20228.83048.90378.52398.75238.7523411,327,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...