Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

ChainLink Token

LINKUSD
18,33
-0,78526 (-4,11%)
17:42:17 - Dati in Tempo Reale
Borsa: Kraken
Tipo: Cryptocurrency Rate
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
13 Feb 2025 19,11 0,480 2,55% 18,65 19,49 17,67 130.469,00
12 Feb 2025 18,64 -0,060 -0,32% 18,80 19,78 18,22 149.166,00
11 Feb 2025 18,70 0,410 2,25% 18,28 19,12 17,68 52.062,00
10 Feb 2025 18,29 -0,180 -0,96% 18,45 18,99 17,45 96.034,00
09 Feb 2025 18,46 0,080 0,45% 18,38 18,61 17,89 40.265,00
08 Feb 2025 18,38 -0,120 -0,63% 18,60 19,85 17,80 95.589,00
07 Feb 2025 18,50 -0,700 -3,66% 19,19 19,92 18,42 131.072,00
06 Feb 2025 19,20 -0,830 -4,14% 20,00 20,27 18,97 153.050,00
05 Feb 2025 20,03 -1,61 -7,45% 21,70 21,72 19,34 243.803,00
04 Feb 2025 21,64 1,22 5,97% 20,46 22,03 15,80 559.420,00
03 Feb 2025 20,42 -2,60 -11,30% 22,99 23,32 19,31 324.817,00
02 Feb 2025 23,03 -2,10 -8,35% 25,14 25,93 22,90 93.326,00
01 Feb 2025 25,12 0,620 2,54% 24,47 26,35 24,13 58.538,00
31 Gen 2025 24,50 0,840 3,55% 23,64 25,19 23,43 55.832,00
30 Gen 2025 23,66 1,05 4,63% 22,62 24,43 22,25 144.869,00
29 Gen 2025 22,61 -1,46 -6,06% 24,20 24,64 22,36 126.018,00
28 Gen 2025 24,07 -0,830 -3,33% 24,85 25,10 22,19 181.502,00
27 Gen 2025 24,90 -0,030 -0,10% 24,92 26,36 24,88 67.378,00
26 Gen 2025 24,93 -0,270 -1,08% 25,19 25,41 24,72 40.662,00
25 Gen 2025 25,20 -0,430 -1,70% 25,67 26,41 24,88 81.738,00
24 Gen 2025 25,64 0,350 1,38% 25,26 26,21 23,99 154.181,00
23 Gen 2025 25,29 -1,29 -4,86% 26,67 27,20 25,16 108.775,00
22 Gen 2025 26,58 1,58 6,32% 25,05 27,06 23,67 145.733,00
21 Gen 2025 25,00 0,800 3,30% 24,30 26,88 23,38 338.182,00
20 Gen 2025 24,20 0,050 0,21% 24,06 26,65 22,12 327.207,00
19 Gen 2025 24,15 -0,980 -3,90% 25,10 25,66 23,32 102.115,00
18 Gen 2025 25,13 2,12 9,21% 23,01 25,22 23,01 90.466,00
17 Gen 2025 23,01 0,870 3,94% 22,11 23,76 21,31 145.139,00
16 Gen 2025 22,14 1,84 9,05% 20,31 22,14 20,11 93.341,00
15 Gen 2025 20,30 0,930 4,80% 19,36 20,47 19,27 71.542,00
14 Gen 2025 19,37 -0,450 -2,29% 19,83 20,41 17,87 115.963,00
13 Gen 2025 19,83 -0,350 -1,76% 20,19 20,31 19,58 51.974,00
12 Gen 2025 20,18 -0,070 -0,35% 20,25 20,65 19,82 49.005,00
11 Gen 2025 20,25 0,580 2,94% 19,65 20,52 19,54 100.608,00
10 Gen 2025 19,67 -0,760 -3,74% 20,44 20,70 19,15 76.507,00
09 Gen 2025 20,44 -0,970 -4,55% 21,39 21,72 19,57 105.506,00
08 Gen 2025 21,41 -2,40 -10,09% 23,77 23,83 21,19 91.834,00
07 Gen 2025 23,81 0,160 0,67% 23,58 24,76 23,03 108.948,00
06 Gen 2025 23,65 0,030 0,11% 23,61 23,80 22,87 26.801,00
05 Gen 2025 23,63 0,270 1,15% 23,46 24,04 22,88 72.121,00
04 Gen 2025 23,36 1,34 6,09% 22,04 23,89 21,65 147.222,00
03 Gen 2025 22,02 0,360 1,69% 21,70 22,86 21,69 93.753,00
02 Gen 2025 21,65 1,64 8,17% 19,98 21,81 19,68 73.417,00
01 Gen 2025 20,02 -0,520 -2,55% 20,53 21,15 19,80 70.037,00
31 Dic 2024 20,54 -0,400 -1,92% 20,89 21,76 20,07 97.512,00
30 Dic 2024 20,94 -1,02 -4,64% 21,95 21,95 20,74 66.511,00
29 Dic 2024 21,96 0,450 2,12% 21,51 22,31 21,05 76.197,00
28 Dic 2024 21,51 -1,15 -5,06% 22,64 23,64 21,36 63.479,00
27 Dic 2024 22,65 -1,79 -7,32% 24,39 24,66 22,42 138.809,00
26 Dic 2024 24,44 -1,02 -4,01% 25,41 25,54 24,15 101.366,00
25 Dic 2024 25,46 1,02 4,18% 24,54 25,95 23,51 162.064,00
24 Dic 2024 24,44 2,43 11,03% 22,07 24,91 21,50 220.694,00
23 Dic 2024 22,01 -0,090 -0,42% 22,10 22,76 21,30 58.968,00
22 Dic 2024 22,10 -1,26 -5,41% 23,38 24,93 21,77 127.339,00
21 Dic 2024 23,37 0,470 2,03% 22,80 23,68 20,01 231.874,00
20 Dic 2024 22,90 -1,99 -8,00% 24,87 25,58 21,70 350.019,00
19 Dic 2024 24,89 -2,98 -10,68% 27,85 28,38 24,73 173.331,00
18 Dic 2024 27,87 -0,870 -3,02% 28,75 29,06 27,35 167.266,00
17 Dic 2024 28,74 -0,760 -2,58% 29,25 30,79 28,45 197.205,00
16 Dic 2024 29,50 0,370 1,25% 29,12 29,84 28,04 131.550,00
15 Dic 2024 29,13 0,220 0,77% 29,01 30,73 28,73 202.250,00
14 Dic 2024 28,91 -0,370 -1,25% 29,14 30,91 27,54 239.668,00
13 Dic 2024 29,28 5,19 21,55% 24,09 29,44 23,91 470.543,00
12 Dic 2024 24,09 1,92 8,67% 22,13 24,32 21,18 191.434,00
11 Dic 2024 22,16 -0,180 -0,80% 22,26 23,76 20,27 273.493,00
10 Dic 2024 22,34 -3,82 -14,60% 26,11 27,33 19,94 383.411,00
09 Dic 2024 26,16 1,34 5,38% 24,81 27,40 24,72 128.761,00
08 Dic 2024 24,82 -0,980 -3,80% 25,90 26,87 24,48 129.582,00
07 Dic 2024 25,81 2,61 11,27% 23,17 25,96 22,79 209.115,00
06 Dic 2024 23,19 -0,930 -3,85% 24,11 24,90 22,40 284.337,00
05 Dic 2024 24,12 -0,170 -0,71% 24,12 26,48 23,61 335.627,00
04 Dic 2024 24,29 -0,720 -2,89% 25,22 26,22 22,60 490.176,00
03 Dic 2024 25,02 6,15 32,60% 18,93 26,76 18,60 680.040,00
02 Dic 2024 18,87 -0,160 -0,84% 19,01 19,09 18,46 47.932,00
01 Dic 2024 19,03 0,710 3,90% 18,26 19,44 17,96 84.398,00
30 Nov 2024 18,31 0,360 2,02% 17,94 18,40 17,55 49.227,00
29 Nov 2024 17,95 -0,820 -4,35% 18,68 18,71 17,51 101.263,00
28 Nov 2024 18,77 1,46 8,42% 17,33 19,00 16,98 180.538,00
27 Nov 2024 17,31 -0,060 -0,35% 17,33 17,82 16,19 154.655,00
26 Nov 2024 17,37 -0,580 -3,23% 17,94 19,05 17,14 191.200,00
25 Nov 2024 17,95 0,630 3,64% 17,40 18,36 16,15 152.929,00
24 Nov 2024 17,32 0,820 4,99% 16,56 18,42 16,33 260.360,00
23 Nov 2024 16,49 1,58 10,61% 14,91 16,59 14,75 210.939,00
22 Nov 2024 14,91 0,660 4,62% 14,23 15,36 13,87 121.309,00
21 Nov 2024 14,25 -0,410 -2,80% 14,64 15,33 14,06 63.600,00
20 Nov 2024 14,66 -0,580 -3,78% 15,27 15,42 14,42 100.345,00
19 Nov 2024 15,24 1,47 10,68% 13,79 15,99 13,77 119.883,00
18 Nov 2024 13,77 -0,760 -5,21% 14,54 14,88 13,57 82.547,00
17 Nov 2024 14,53 0,710 5,16% 13,83 14,80 13,75 99.996,00
16 Nov 2024 13,81 0,850 6,59% 12,99 13,89 12,73 77.993,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network