LINKUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 17.31 | 0.750 | 4.51% | 16.45 | 17.36 | 16.40 | 37,535.00 |
May 19 2024 | 16.56 | 0.270 | 1.68% | 16.39 | 17.10 | 16.33 | 30,790.00 |
May 18 2024 | 16.29 | 0.070 | 0.45% | 16.27 | 16.43 | 16.07 | 28,667.00 |
May 17 2024 | 16.21 | 0.790 | 5.10% | 15.68 | 16.64 | 15.56 | 31,581.00 |
May 16 2024 | 15.43 | 1.50 | 10.77% | 13.86 | 15.69 | 13.59 | 25,699.00 |
May 15 2024 | 13.93 | 0.930 | 7.17% | 13.02 | 13.93 | 12.88 | 14,819.00 |
May 14 2024 | 12.99 | -0.390 | -2.91% | 13.39 | 13.56 | 12.97 | 16,591.00 |
May 13 2024 | 13.38 | -0.160 | -1.21% | 13.62 | 13.67 | 13.12 | 19,994.00 |
May 12 2024 | 13.55 | 0.200 | 1.52% | 13.35 | 13.58 | 13.30 | 26,741.00 |
May 11 2024 | 13.35 | -0.250 | -1.81% | 13.63 | 13.76 | 13.34 | 21,845.00 |
May 10 2024 | 13.59 | -0.620 | -4.35% | 14.22 | 14.36 | 13.50 | 13,423.00 |
May 09 2024 | 14.21 | 0.360 | 2.60% | 13.94 | 14.36 | 13.87 | 19,508.00 |
May 08 2024 | 13.85 | -0.230 | -1.61% | 13.98 | 14.08 | 13.70 | 26,584.00 |
May 07 2024 | 14.08 | -0.430 | -2.95% | 14.52 | 14.66 | 13.97 | 21,260.00 |
May 06 2024 | 14.50 | 0.130 | 0.91% | 14.38 | 15.14 | 14.31 | 24,281.00 |
May 05 2024 | 14.37 | 0.050 | 0.32% | 14.33 | 14.55 | 14.14 | 15,271.00 |
May 04 2024 | 14.33 | 0.160 | 1.11% | 14.05 | 14.46 | 14.04 | 19,955.00 |
May 03 2024 | 14.17 | 0.550 | 4.06% | 13.60 | 14.20 | 13.48 | 20,845.00 |
May 02 2024 | 13.62 | 0.330 | 2.46% | 13.27 | 13.72 | 13.04 | 20,487.00 |
May 01 2024 | 13.29 | 0.150 | 1.10% | 13.10 | 13.30 | 12.46 | 27,532.00 |
Apr 30 2024 | 13.15 | -1.02 | -7.19% | 14.05 | 14.21 | 12.88 | 16,767.00 |
Apr 29 2024 | 14.16 | 0.350 | 2.53% | 13.83 | 14.18 | 13.77 | 12,005.00 |
Apr 28 2024 | 13.81 | -0.440 | -3.07% | 14.25 | 14.40 | 13.80 | 7,660.00 |
Apr 27 2024 | 14.25 | -0.210 | -1.47% | 14.49 | 14.49 | 13.90 | 11,529.00 |
Apr 26 2024 | 14.46 | -0.130 | -0.90% | 14.59 | 14.86 | 14.43 | 10,311.00 |
Apr 25 2024 | 14.60 | 0.050 | 0.32% | 14.52 | 14.87 | 14.44 | 12,805.00 |
Apr 24 2024 | 14.55 | -0.650 | -4.29% | 15.19 | 15.59 | 14.44 | 13,744.00 |
Apr 23 2024 | 15.20 | -0.310 | -2.00% | 15.44 | 15.57 | 15.13 | 18,484.00 |
Apr 22 2024 | 15.51 | 0.460 | 3.08% | 15.11 | 15.92 | 15.06 | 19,551.00 |
Apr 21 2024 | 15.05 | 0.080 | 0.51% | 14.94 | 15.06 | 14.59 | 29,799.00 |
Apr 20 2024 | 14.97 | 0.970 | 6.96% | 13.90 | 15.03 | 13.74 | 19,748.00 |
Apr 19 2024 | 14.00 | 0.120 | 0.84% | 13.89 | 14.09 | 12.88 | 24,410.00 |
Apr 18 2024 | 13.88 | 0.750 | 5.70% | 13.14 | 13.95 | 12.86 | 22,282.00 |
Apr 17 2024 | 13.13 | -0.410 | -3.02% | 13.41 | 13.55 | 12.86 | 21,879.00 |
Apr 16 2024 | 13.54 | -0.060 | -0.40% | 13.56 | 13.70 | 12.87 | 23,779.00 |
Apr 15 2024 | 13.60 | -0.550 | -3.92% | 14.02 | 14.61 | 13.27 | 24,586.00 |
Apr 14 2024 | 14.15 | 0.780 | 5.81% | 13.31 | 14.21 | 12.92 | 23,239.00 |
Apr 13 2024 | 13.37 | -1.70 | -11.28% | 15.14 | 15.37 | 12.27 | 28,008.00 |
Apr 12 2024 | 15.07 | -2.41 | -13.80% | 17.55 | 17.86 | 14.10 | 22,350.00 |
Apr 11 2024 | 17.49 | 0.050 | 0.26% | 17.42 | 17.60 | 17.03 | 41,451.00 |
Apr 10 2024 | 17.44 | 0.130 | 0.75% | 17.36 | 17.55 | 17.00 | 19,198.00 |
Apr 09 2024 | 17.31 | -0.790 | -4.37% | 18.10 | 18.12 | 17.27 | 20,995.00 |
Apr 08 2024 | 18.10 | 0.190 | 1.06% | 17.91 | 18.68 | 17.57 | 35,148.00 |
Apr 07 2024 | 17.91 | 0.330 | 1.89% | 17.57 | 17.94 | 17.50 | 33,837.00 |
Apr 06 2024 | 17.58 | 0.210 | 1.23% | 17.33 | 17.66 | 17.31 | 25,491.00 |
Apr 05 2024 | 17.37 | -0.420 | -2.34% | 17.77 | 17.77 | 16.99 | 36,275.00 |
Apr 04 2024 | 17.78 | 0.050 | 0.29% | 17.66 | 18.23 | 17.46 | 34,504.00 |
Apr 03 2024 | 17.73 | -0.260 | -1.42% | 17.96 | 18.34 | 17.38 | 40,277.00 |
Apr 02 2024 | 17.99 | -0.420 | -2.27% | 18.36 | 18.39 | 17.61 | 52,827.00 |
Apr 01 2024 | 18.41 | -0.720 | -3.75% | 19.17 | 19.28 | 17.86 | 45,376.00 |
Mar 31 2024 | 19.12 | 0.200 | 1.08% | 18.94 | 19.31 | 18.89 | 32,130.00 |
Mar 30 2024 | 18.92 | -0.080 | -0.42% | 18.97 | 19.29 | 18.80 | 34,450.00 |
Mar 29 2024 | 19.00 | -0.190 | -0.99% | 19.15 | 19.24 | 18.77 | 51,664.00 |
Mar 28 2024 | 19.19 | -0.070 | -0.37% | 19.30 | 19.77 | 19.06 | 52,322.00 |
Mar 27 2024 | 19.26 | -0.730 | -3.63% | 20.02 | 20.14 | 19.04 | 81,744.00 |
Mar 26 2024 | 19.99 | 0.670 | 3.45% | 19.38 | 20.71 | 19.34 | 86,814.00 |
Mar 25 2024 | 19.32 | 0.760 | 4.11% | 18.52 | 19.49 | 18.37 | 65,005.00 |
Mar 24 2024 | 18.56 | 0.400 | 2.23% | 18.07 | 18.62 | 17.97 | 50,268.00 |
Mar 23 2024 | 18.15 | -0.030 | -0.14% | 18.37 | 18.46 | 17.94 | 67,389.00 |
Mar 22 2024 | 18.18 | -0.210 | -1.14% | 18.46 | 18.51 | 17.37 | 64,807.00 |
Mar 21 2024 | 18.39 | -0.040 | -0.20% | 18.42 | 18.86 | 17.96 | 59,489.00 |
Mar 20 2024 | 18.42 | 1.66 | 9.92% | 16.80 | 18.49 | 16.31 | 75,416.00 |
Mar 19 2024 | 16.76 | -1.70 | -9.23% | 18.31 | 18.46 | 16.67 | 67,707.00 |
Mar 18 2024 | 18.47 | -0.210 | -1.10% | 18.67 | 19.49 | 18.09 | 65,729.00 |
Mar 17 2024 | 18.67 | 0.630 | 3.46% | 18.21 | 18.75 | 17.60 | 54,622.00 |
Mar 16 2024 | 18.05 | -1.52 | -7.79% | 19.64 | 19.80 | 17.96 | 56,061.00 |
Mar 15 2024 | 19.57 | -1.42 | -6.75% | 20.89 | 20.97 | 18.85 | 51,680.00 |
Mar 14 2024 | 20.99 | 0.250 | 1.23% | 20.75 | 21.91 | 20.02 | 65,677.00 |
Mar 13 2024 | 20.73 | 0.090 | 0.42% | 20.71 | 20.95 | 20.23 | 54,554.00 |
Mar 12 2024 | 20.65 | -0.650 | -3.05% | 21.28 | 21.33 | 19.69 | 57,102.00 |
Mar 11 2024 | 21.30 | -0.390 | -1.79% | 21.95 | 22.00 | 20.93 | 71,297.00 |
Mar 10 2024 | 21.68 | 1.68 | 8.41% | 19.98 | 21.71 | 19.52 | 43,939.00 |
Mar 09 2024 | 20.00 | 0.330 | 1.68% | 19.70 | 20.30 | 19.67 | 45,064.00 |
Mar 08 2024 | 19.67 | -0.440 | -2.17% | 20.10 | 20.33 | 19.42 | 45,488.00 |
Mar 07 2024 | 20.11 | 0.040 | 0.22% | 20.09 | 20.35 | 19.59 | 45,829.00 |
Mar 06 2024 | 20.06 | 1.17 | 6.19% | 18.99 | 20.14 | 18.39 | 59,461.00 |
Mar 05 2024 | 18.90 | -1.49 | -7.29% | 20.42 | 20.97 | 17.88 | 54,517.00 |
Mar 04 2024 | 20.38 | -0.080 | -0.40% | 20.52 | 20.84 | 20.01 | 60,790.00 |
Mar 03 2024 | 20.46 | -0.960 | -4.49% | 21.41 | 21.42 | 20.07 | 62,007.00 |
Mar 02 2024 | 21.42 | 1.34 | 6.68% | 20.06 | 21.55 | 19.99 | 62,103.00 |
Mar 01 2024 | 20.08 | 0.750 | 3.89% | 19.28 | 20.10 | 19.28 | 45,350.00 |
Feb 29 2024 | 19.33 | -0.040 | -0.21% | 19.42 | 20.38 | 18.83 | 67,137.00 |
Feb 28 2024 | 19.37 | 0.280 | 1.47% | 19.02 | 20.32 | 18.75 | 62,882.00 |
Feb 27 2024 | 19.09 | 0.00 | -0.01% | 19.09 | 19.34 | 18.67 | 50,941.00 |
Feb 26 2024 | 19.09 | 0.400 | 2.15% | 18.72 | 19.26 | 18.13 | 52,287.00 |
Feb 25 2024 | 18.69 | 0.190 | 1.02% | 18.53 | 18.82 | 18.37 | 50,547.00 |
Feb 24 2024 | 18.50 | 0.540 | 3.02% | 17.95 | 18.56 | 17.75 | 61,536.00 |
Feb 23 2024 | 17.96 | -0.220 | -1.23% | 18.13 | 18.28 | 17.73 | 60,034.00 |
Feb 22 2024 | 18.18 | -0.400 | -2.15% | 18.59 | 19.00 | 18.14 | 59,161.00 |
Feb 21 2024 | 18.58 | -0.780 | -4.04% | 19.29 | 19.29 | 18.04 | 65,187.00 |