ChainLink Token

LINKUSD
18,96
-0,186 (-0,97%)
13:29:23 - Dati in Tempo Reale
Borsa: Coinbase
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Mar 2024 19,14 -0,140 -0,70% 19,24 19,81 19,03 1.096.000,00
28 Mar 2024 19,28 -0,730 -3,62% 20,02 20,19 19,00 1.497.701,00
27 Mar 2024 20,00 0,610 3,16% 19,36 20,74 19,33 1.869.001,00
26 Mar 2024 19,39 0,870 4,70% 18,48 19,50 18,37 1.450.523,00
25 Mar 2024 18,52 0,460 2,54% 18,07 18,63 17,98 719.878,00
24 Mar 2024 18,06 -0,280 -1,52% 18,39 18,48 17,90 1.203.481,00
23 Mar 2024 18,34 -0,100 -0,56% 18,38 18,57 17,33 1.742.986,00
22 Mar 2024 18,45 0,030 0,14% 18,36 18,91 17,88 1.660.711,00
21 Mar 2024 18,42 1,61 9,57% 16,89 18,51 16,26 2.746.680,00
20 Mar 2024 16,81 -1,49 -8,12% 18,29 18,46 16,50 3.345.503,00
19 Mar 2024 18,30 -0,350 -1,89% 18,58 19,49 18,05 2.158.599,00
18 Mar 2024 18,65 0,530 2,92% 18,20 18,82 17,38 1.695.281,00
17 Mar 2024 18,12 -1,49 -7,60% 19,60 19,83 17,80 1.975.350,00
16 Mar 2024 19,61 -1,26 -6,04% 20,91 20,99 18,59 2.622.969,00
15 Mar 2024 20,87 0,100 0,48% 20,80 21,99 19,85 2.880.933,00
14 Mar 2024 20,77 0,080 0,39% 20,66 20,97 20,21 1.586.185,00
13 Mar 2024 20,69 -0,600 -2,82% 21,32 21,35 19,67 2.285.556,00
12 Mar 2024 21,29 -0,480 -2,22% 21,98 22,88 20,76 4.808.122,00
11 Mar 2024 21,77 1,75 8,76% 19,99 21,99 19,43 2.588.522,00
10 Mar 2024 20,02 0,280 1,40% 19,73 20,37 19,70 1.305.309,00
09 Mar 2024 19,74 -0,390 -1,91% 20,16 20,42 19,26 1.960.556,00
08 Mar 2024 20,13 0,030 0,16% 20,14 20,80 19,61 2.654.804,00
07 Mar 2024 20,10 1,11 5,82% 18,99 20,17 18,41 2.614.550,00
06 Mar 2024 18,99 -1,45 -7,09% 20,42 21,06 17,47 4.923.695,00
05 Mar 2024 20,44 -0,080 -0,37% 20,49 20,91 19,81 2.465.944,00
04 Mar 2024 20,51 -0,910 -4,23% 21,36 21,55 19,59 1.790.078,00
03 Mar 2024 21,42 1,34 6,69% 20,06 21,71 19,98 3.050.355,00
02 Mar 2024 20,08 0,820 4,24% 19,33 20,11 19,28 1.652.111,00
01 Mar 2024 19,26 -0,210 -1,06% 19,40 20,46 18,82 2.992.859,00
29 Feb 2024 19,47 0,430 2,27% 19,04 20,85 18,35 4.406.482,00
28 Feb 2024 19,04 -0,080 -0,39% 19,14 19,39 18,67 1.431.405,00
27 Feb 2024 19,11 0,390 2,06% 18,71 19,28 18,14 1.499.053,00
26 Feb 2024 18,73 0,190 1,03% 18,53 18,86 18,37 736.460,00
25 Feb 2024 18,54 0,610 3,43% 17,98 18,57 17,75 782.834,00
24 Feb 2024 17,92 -0,200 -1,12% 18,14 18,28 17,59 1.508.163,00
23 Feb 2024 18,12 -0,470 -2,53% 18,57 19,01 18,07 1.363.253,00
22 Feb 2024 18,60 -0,690 -3,59% 19,27 19,29 18,00 1.555.543,00
21 Feb 2024 19,29 -0,540 -2,72% 19,85 19,89 18,48 2.053.588,00
20 Feb 2024 19,83 -0,280 -1,41% 20,10 20,25 19,65 1.342.575,00
19 Feb 2024 20,11 0,080 0,40% 20,02 20,38 19,77 887.494,00
18 Feb 2024 20,03 0,460 2,36% 19,54 20,28 19,23 1.218.813,00
17 Feb 2024 19,57 -0,390 -1,93% 19,95 20,33 19,13 1.716.281,00
16 Feb 2024 19,96 -0,310 -1,52% 20,29 20,57 19,66 1.901.609,00
15 Feb 2024 20,26 0,390 1,98% 19,90 20,44 19,72 1.648.550,00
14 Feb 2024 19,87 -0,630 -3,06% 20,49 20,61 19,47 2.079.937,00
13 Feb 2024 20,50 0,340 1,71% 20,16 20,85 19,76 2.252.848,00
12 Feb 2024 20,15 1,07 5,60% 19,10 20,69 18,86 2.659.101,00
11 Feb 2024 19,08 0,610 3,30% 18,48 19,13 18,02 1.275.034,00
10 Feb 2024 18,47 0,250 1,37% 18,29 18,62 18,01 1.698.706,00
09 Feb 2024 18,22 -0,590 -3,13% 18,82 19,27 18,00 2.479.647,00
08 Feb 2024 18,81 0,530 2,90% 18,28 19,08 18,06 2.031.930,00
07 Feb 2024 18,28 -0,870 -4,56% 19,13 19,31 18,24 1.979.836,00
06 Feb 2024 19,16 1,00 5,49% 18,18 19,78 17,79 3.625.152,00
05 Feb 2024 18,16 0,510 2,87% 17,68 18,70 17,53 1.942.531,00
04 Feb 2024 17,65 -0,160 -0,91% 17,82 18,14 17,50 1.665.802,00
03 Feb 2024 17,82 0,620 3,60% 17,17 18,87 17,13 4.750.616,00
02 Feb 2024 17,20 1,79 11,58% 15,45 17,38 15,13 4.220.856,00
01 Feb 2024 15,41 -0,070 -0,43% 15,50 16,05 15,08 2.324.624,00
31 Gen 2024 15,48 0,480 3,18% 14,99 15,80 14,90 2.033.493,00
30 Gen 2024 15,00 0,490 3,41% 14,42 15,08 14,26 1.623.682,00
29 Gen 2024 14,51 0,160 1,14% 14,32 14,70 14,20 997.045,00
28 Gen 2024 14,34 0,160 1,16% 14,19 14,40 14,09 592.860,00
27 Gen 2024 14,18 0,450 3,26% 13,70 14,30 13,63 1.317.106,00
26 Gen 2024 13,73 -0,510 -3,55% 14,20 14,26 13,50 1.334.812,00
25 Gen 2024 14,24 -0,040 -0,29% 14,30 14,42 13,90 1.477.438,00
24 Gen 2024 14,28 -0,270 -1,87% 14,60 14,87 13,55 2.748.326,00
23 Gen 2024 14,55 -0,830 -5,40% 15,44 15,96 14,50 2.584.157,00
22 Gen 2024 15,38 -0,380 -2,39% 15,69 15,90 15,36 861.817,00
21 Gen 2024 15,76 -0,330 -2,02% 16,04 16,54 15,64 2.422.063,00
20 Gen 2024 16,08 1,44 9,80% 14,65 16,40 14,45 3.005.422,00
19 Gen 2024 14,65 -1,10 -6,99% 15,73 15,75 14,17 2.417.553,00
18 Gen 2024 15,75 0,480 3,13% 15,31 16,38 15,28 2.794.539,00
17 Gen 2024 15,27 0,110 0,71% 15,21 15,35 14,74 1.160.346,00
16 Gen 2024 15,16 0,400 2,74% 14,79 16,00 14,79 2.323.646,00
15 Gen 2024 14,76 0,410 2,87% 14,34 15,42 14,26 1.984.727,00
14 Gen 2024 14,35 0,190 1,34% 14,19 14,43 13,78 563.340,00
13 Gen 2024 14,16 -0,860 -5,72% 15,02 15,31 13,60 1.539.428,00
12 Gen 2024 15,02 -0,060 -0,37% 15,02 15,70 14,60 2.070.504,00
11 Gen 2024 15,07 1,35 9,85% 13,69 15,37 13,56 2.948.741,00
10 Gen 2024 13,72 -0,440 -3,11% 14,12 14,27 13,24 2.311.754,00
09 Gen 2024 14,16 1,00 7,63% 13,16 14,42 12,54 2.389.866,00
08 Gen 2024 13,16 -0,280 -2,11% 13,42 13,75 13,00 1.114.209,00
07 Gen 2024 13,44 -0,650 -4,61% 14,08 14,11 13,20 1.506.298,00
06 Gen 2024 14,09 -0,460 -3,16% 14,56 14,68 13,74 3.336.960,00
05 Gen 2024 14,55 0,390 2,76% 14,18 14,80 14,00 1.809.794,00
04 Gen 2024 14,16 -1,00 -6,58% 15,19 15,58 13,20 3.495.001,00
03 Gen 2024 15,16 -0,390 -2,51% 15,55 16,08 15,05 2.266.933,00
02 Gen 2024 15,55 0,600 4,00% 14,96 15,59 14,81 1.389.378,00
01 Gen 2024 14,95 -0,210 -1,41% 15,19 15,53 14,76 1.380.720,00
31 Dic 2023 15,16 -0,370 -2,36% 15,52 15,62 15,02 1.185.502,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network