UK markets close in 3 hours 57 minutes

LinkFi USD (LINKFI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000390+0.000001 (+0.17%)
As of 11:30AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0003870.0003900.0003870.0003900.000390872
25 Jun 20240.0003770.0003890.0003770.0003870.000387866
24 Jun 20240.0004010.0004010.0003770.0003770.000377581
23 Jun 20240.0004130.0004130.0004010.0004010.0004011,907
22 Jun 20240.0004150.0004180.0004130.0004130.0004131,545
21 Jun 20240.0004150.0004170.0004100.0004150.0004151,449
20 Jun 20240.0004260.0004270.0004150.0004150.000415830
19 Jun 20240.0004050.0004260.0004050.0004260.000426637
18 Jun 20240.0004290.0004290.0004050.0004050.000405853
17 Jun 20240.0004330.0004330.0004240.0004290.000429328
16 Jun 20240.0004330.0004330.0004330.0004330.0004333
15 Jun 20240.0004380.0004380.0004330.0004330.000433614
14 Jun 20240.0004370.0004390.0004370.0004380.000438117
13 Jun 20240.0004460.0004460.0004330.0004370.000437704
12 Jun 20240.0004380.0004470.0004380.0004460.00044697
11 Jun 20240.0004700.0004700.0004360.0004380.0004381,005
10 Jun 20240.0004960.0004960.0004690.0004700.000470420
09 Jun 20240.0005000.0005000.0004910.0004960.000496216
08 Jun 20240.0004960.0005010.0004960.0005000.000500162
07 Jun 20240.0005340.0005340.0004960.0004960.0004962,611
06 Jun 20240.0005460.0005490.0005340.0005340.0005342,621
05 Jun 20240.0005300.0005580.0005300.0005460.000546402
04 Jun 20240.0004920.0005300.0004920.0005300.000530122
03 Jun 20240.0004730.0004980.0004730.0004920.000492723
02 Jun 20240.0005130.0005130.0004730.0004730.0004735,911
01 Jun 20240.0005140.0005150.0005110.0005130.0005131,093
31 May 20240.0005220.0005220.0005130.0005140.0005142,246
30 May 20240.0005190.0005220.0005190.0005220.000522120
29 May 20240.0005280.0005280.0005190.0005190.000519504
28 May 20240.0005350.0005350.0005270.0005280.000528582
27 May 20240.0005350.0005350.0005350.0005350.000535-
26 May 20240.0005430.0005430.0005350.0005350.0005351,579
25 May 20240.0005510.0005510.0005430.0005430.0005431,092
24 May 20240.0005620.0005620.0005460.0005510.0005512,070
23 May 20240.0005870.0005890.0005530.0005620.0005621,827
22 May 20240.0006100.0006100.0005860.0005870.0005872,862
21 May 20240.0006230.0006630.0006100.0006100.0006106,380
20 May 20240.0006060.0006230.0006010.0006230.000623325
19 May 20240.0006340.0006360.0006060.0006060.0006063,085
18 May 20240.0005100.0006640.0005060.0006340.00063423,872
17 May 20240.0006370.0006380.0005060.0005100.00051017,639
16 May 20240.0006910.0006920.0006370.0006370.0006374,393
15 May 20240.0006820.0006910.0006710.0006910.0006911,331
14 May 20240.0007270.0007270.0006820.0006820.0006822,489
13 May 20240.0007660.0007720.0007270.0007270.0007274,819
12 May 20240.0007770.0007810.0007520.0007660.0007664,001
11 May 20240.0007740.0007770.0007540.0007770.0007775,896
10 May 20240.0008040.0008040.0007460.0007740.00077412,793
09 May 20240.0006210.0008520.0006200.0008040.00080441,917
08 May 20240.0006210.0006250.0006050.0006210.0006213,723
07 May 20240.0006200.0006240.0006160.0006210.0006211,463
06 May 20240.0005930.0006270.0005900.0006200.0006208,193
05 May 20240.0005960.0006000.0005890.0005930.0005931,465
04 May 20240.0005890.0005990.0005890.0005960.000596536
03 May 20240.0005740.0005890.0005700.0005890.0005891,992
02 May 20240.0005610.0005740.0005500.0005740.0005741,311
01 May 20240.0005690.0005700.0005490.0005610.0005613,110
30 Apr 20240.0005640.0005820.0005470.0005690.0005698,028
29 Apr 20240.0005670.0005820.0005640.0005640.0005648,354
28 Apr 20240.0005470.0005730.0005460.0005670.0005675,391
27 Apr 20240.0005360.0005470.0005280.0005470.0005473,813
26 Apr 20240.0005340.0005460.0005180.0005360.0005368,338
25 Apr 20240.0005220.0005340.0005210.0005340.0005344,069
24 Apr 20240.0005160.0005220.0005110.0005220.0005222,564
23 Apr 20240.0005200.0005200.0005070.0005160.0005164,262
22 Apr 20240.0005020.0005230.0005020.0005200.0005201,003
21 Apr 20240.0005200.0005210.0004990.0005020.0005023,518
20 Apr 20240.0005460.0005460.0005090.0005200.0005205,955
19 Apr 20240.0005430.0005560.0005200.0005460.0005463,768
18 Apr 20240.0005550.0005910.0005430.0005430.0005438,902
17 Apr 20240.0005020.0005570.0004940.0005550.00055512,232
16 Apr 20240.0004870.0005020.0004820.0005020.0005028,585
15 Apr 20240.0005270.0005330.0004870.0004870.0004874,524
14 Apr 20240.0005510.0005570.0005200.0005270.0005274,370
13 Apr 20240.0006020.0006020.0005130.0005510.0005516,185
12 Apr 20240.0006230.0006610.0006020.0006020.0006028,166
11 Apr 20240.0006020.0006240.0006000.0006230.0006237,065
10 Apr 20240.0005680.0006040.0005580.0006020.0006023,151
09 Apr 20240.0005690.0005690.0005470.0005680.0005685,743
08 Apr 20240.0005820.0005820.0005430.0005690.0005699,607
07 Apr 20240.0006390.0006420.0005810.0005820.0005827,900
06 Apr 20240.0006690.0006690.0006380.0006390.00063910,155
05 Apr 20240.0006940.0006990.0006680.0006690.0006693,468
04 Apr 20240.0006740.0007080.0006740.0006940.0006944,810
03 Apr 20240.0006900.0007010.0006650.0006740.0006747,202
02 Apr 20240.0007390.0007390.0006900.0006900.0006904,561
01 Apr 20240.0008460.0008460.0007140.0007390.00073917,663
31 Mar 20240.0007200.0008850.0007200.0008460.00084629,433
30 Mar 20240.0007130.0007360.0006990.0007200.00072010,555
29 Mar 20240.0006850.0007270.0006830.0007130.0007136,971
28 Mar 20240.0007170.0007960.0006730.0006850.00068531,300
27 Mar 20240.0007430.0007510.0007170.0007170.00071710,985
26 Mar 20240.0008210.0008260.0007350.0007430.00074329,073
25 Mar 20240.0009800.0009840.0007840.0008210.00082137,913
24 Mar 20240.0009760.0011400.0008720.0009800.00098072,370
23 Mar 20240.0006260.0009780.0006260.0009780.000978117,024
22 Mar 20240.0006420.0006900.0006210.0006260.00062610,018
21 Mar 20240.0006720.0006790.0006390.0006420.0006425,468
20 Mar 20240.0006410.0006870.0006270.0006720.00067215,417
19 Mar 20240.0006710.0006800.0006090.0006410.00064116,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...