Mercado fechará em 3 h 52 min

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
14,69-0,07 (-0,49%)
A partir de 04:06PM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202414,6014,9014,4114,6914,69292.340.512
25 de abr. de 202414,5414,8814,3814,6014,60338.321.602
24 de abr. de 202415,2015,6214,3814,5414,54389.775.170
23 de abr. de 202415,4715,5715,1315,2015,20286.424.072
22 de abr. de 202415,0816,0115,0515,4715,47402.180.030
21 de abr. de 202414,9615,1014,5915,0815,08253.842.937
20 de abr. de 202413,9715,0313,7914,9614,96316.011.013
19 de abr. de 202413,8914,1012,8113,9713,97480.090.077
18 de abr. de 202413,1413,9512,8513,8913,89348.386.193
17 de abr. de 202413,4913,6012,7913,1413,14376.238.309
16 de abr. de 202413,5813,8012,8613,4913,49420.986.231
15 de abr. de 202414,1214,6613,2813,5813,58563.637.578
14 de abr. de 202413,3514,2312,7814,1214,12727.188.553
13 de abr. de 202415,1615,3912,0013,3513,351.021.815.308
12 de abr. de 202417,5517,8514,0315,1615,16943.280.038
11 de abr. de 202417,4317,6117,0417,5517,55266.199.104
10 de abr. de 202417,3617,5716,9917,4317,43369.699.835
09 de abr. de 202418,1018,1617,2817,3617,36351.149.960
08 de abr. de 202417,9218,6517,5718,1018,10411.741.273
07 de abr. de 202417,5717,9417,5217,9217,92236.284.729
06 de abr. de 202417,3517,6617,2917,5717,57215.699.150
05 de abr. de 202417,7917,8016,9017,3517,35359.156.924
04 de abr. de 202417,7118,2517,4317,7917,79360.515.168
03 de abr. de 202417,9618,2817,4217,7117,71402.877.117
02 de abr. de 202418,3818,4717,5517,9617,96682.013.854
01 de abr. de 202419,1419,2717,8918,3818,38434.693.139
31 de mar. de 202418,9419,3418,9119,1419,14295.415.721
30 de mar. de 202418,9919,2918,8118,9418,94299.629.003
29 de mar. de 202419,1619,2818,7618,9918,99323.576.664
28 de mar. de 202419,3019,7719,0619,1619,16383.326.987
27 de mar. de 202420,0120,1719,0219,3019,30482.866.400
26 de mar. de 202419,3620,7119,3520,0120,01584.522.231
25 de mar. de 202418,5319,4718,4019,3619,36441.562.578
24 de mar. de 202418,0718,6218,0018,5318,53269.868.132
23 de mar. de 202418,2918,4617,9518,0718,07331.799.170
22 de mar. de 202418,4318,5417,3618,2918,29497.883.211
21 de mar. de 202418,4118,8917,9518,4318,43552.786.830
20 de mar. de 202416,8118,5016,3418,4118,41781.775.324
19 de mar. de 202418,3218,4416,5416,8116,81935.598.926
18 de mar. de 202418,6719,4718,0718,3218,32728.929.956
17 de mar. de 202418,1318,8017,4618,6718,67546.519.270
16 de mar. de 202419,6119,8217,8618,1318,13655.756.726
15 de mar. de 202420,9120,9818,6819,6119,61993.744.389
14 de mar. de 202420,7721,9320,0120,9120,911.248.029.437
13 de mar. de 202420,6720,9520,2620,7720,77571.777.047
12 de mar. de 202421,2921,3219,7520,6720,67824.857.503
11 de mar. de 202421,7522,8320,9721,2921,291.265.727.284
10 de mar. de 202420,0321,9419,5221,7521,75696.612.444
09 de mar. de 202419,7420,3419,7220,0320,03414.335.240
08 de mar. de 202420,1320,3919,3219,7419,74590.191.572
07 de mar. de 202420,0820,3419,6420,1320,13534.632.276
06 de mar. de 202419,0120,1518,4320,0820,08709.851.913
05 de mar. de 202420,4520,9917,2119,0119,011.277.388.781
04 de mar. de 202420,5120,8619,9220,4520,45722.955.368
03 de mar. de 202421,4221,4920,0820,5120,51649.140.532
02 de mar. de 202420,0621,6820,0321,4221,42882.798.169
01 de mar. de 202419,2820,0819,2820,0620,06478.178.080
29 de fev. de 202419,4320,4218,8619,2919,29832.935.352
28 de fev. de 202419,0420,6218,4919,4319,431.212.477.258
27 de fev. de 202419,1219,3518,7819,0419,04477.370.753
26 de fev. de 202418,7019,2618,1719,1219,12452.194.269
25 de fev. de 202418,5318,8218,3918,7018,70249.814.543
24 de fev. de 202417,9418,5517,7918,5318,53274.343.168
23 de fev. de 202418,1118,2517,6717,9417,94438.465.711
22 de fev. de 202418,5819,0018,0918,1118,11426.909.233
21 de fev. de 202419,3019,3018,0518,5818,58495.965.298
20 de fev. de 202419,8219,8718,7119,3019,30568.223.480
19 de fev. de 202420,1020,2219,7019,8219,82454.015.884
18 de fev. de 202420,0320,3419,8120,1020,10356.118.168
17 de fev. de 202419,5720,2519,3020,0320,03427.306.998
16 de fev. de 202419,9520,3019,2819,5719,57489.684.939
15 de fev. de 202420,2820,5119,7119,9519,95544.567.670
14 de fev. de 202419,8920,4219,7520,2820,28543.487.979
13 de fev. de 202420,4920,5819,6119,8919,89613.499.013
12 de fev. de 202420,1320,8219,8220,4920,49848.502.024
11 de fev. de 202419,0920,6518,8820,1320,13862.425.647
10 de fev. de 202418,4719,0918,0519,0919,09429.015.962
09 de fev. de 202418,2318,6118,0818,4718,47565.029.386
08 de fev. de 202418,8519,2418,0618,2318,23615.473.559
07 de fev. de 202418,3019,0418,1018,8518,85579.755.784
06 de fev. de 202419,1319,2718,2918,3018,30675.104.330
05 de fev. de 202418,1819,6817,8519,1319,131.106.380.674
04 de fev. de 202417,6618,6217,5718,1818,18702.727.905
03 de fev. de 202417,7918,1017,5417,6617,66650.741.970
02 de fev. de 202417,1818,8317,1817,7917,791.568.486.381
01 de fev. de 202415,4017,3615,1717,1817,181.236.597.577
31 de jan. de 202415,4716,0315,1115,4015,40741.461.692
30 de jan. de 202414,9915,7714,9115,4715,47539.457.495
29 de jan. de 202414,5115,0614,3014,9914,99460.964.052
28 de jan. de 202414,3414,6914,2314,5214,52330.708.266
27 de jan. de 202414,2014,3914,1014,3414,34227.717.439
26 de jan. de 202413,7614,2813,6514,2014,20349.862.980
25 de jan. de 202414,2414,2413,5313,7613,76335.499.608
24 de jan. de 202414,2814,4113,9314,2414,24416.405.212
23 de jan. de 202414,5414,8613,5914,2714,27616.651.164
22 de jan. de 202415,3915,8914,5214,5414,54708.261.898
21 de jan. de 202415,7415,8815,3915,3915,39324.358.693
20 de jan. de 202416,0416,5315,6915,7415,74732.056.419
19 de jan. de 202414,6516,3214,4916,0416,04826.092.587
18 de jan. de 202415,7315,7514,2514,6514,65610.064.426
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...