Chainlink LINK
токенсеть EthereumРанг 17 по капитализации
12.39 $+5.24 %за 24 ч
Binance · LINKUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-18 | — | — | — | 12.29 | — | — |
| 2026-09-17 | — | — | — | 11.37 | — | — |
| 2026-09-16 | — | — | — | 11.11 | — | — |
| 2026-09-15 | — | — | — | 10.93 | — | — |
| 2026-09-14 | — | — | — | 11.53 | — | — |
| 2026-09-13 | — | — | — | 11.22 | — | — |
| 2026-09-12 | — | — | — | 11.50 | — | — |
| 2026-09-11 | — | — | — | 11.54 | — | — |
| 2026-09-10 | — | — | — | 11.50 | — | — |
| 2026-09-09 | — | — | — | 11.75 | — | — |
| 2026-09-08 | — | — | — | 12.52 | — | — |
| 2026-09-07 | 13.23 | 13.69 | 12.61 | 12.75 | −3.67 % | 4.23 M $ |
| 2026-09-06 | 12.05 | 13.36 | 12.04 | 13.23 | +9.84 % | 4.13 M $ |
| 2026-09-05 | 11.63 | 12.24 | 11.59 | 12.05 | +3.58 % | 1.89 M $ |
| 2026-09-04 | 11.83 | 12.16 | 11.46 | 11.63 | −1.69 % | 2.76 M $ |
| 2026-09-03 | 11.12 | 11.96 | 11.00 | 11.83 | +6.42 % | 2.99 M $ |
| 2026-09-02 | 11.24 | 11.31 | 10.91 | 11.12 | −1.03 % | 2.31 M $ |
| 2026-09-01 | 11.33 | 11.52 | 11.06 | 11.23 | −0.80 % | 2.64 M $ |
| 2026-08-31 | 11.14 | 11.50 | 11.01 | 11.33 | +1.62 % | 2.93 M $ |
| 2026-08-30 | 11.46 | 11.80 | 10.99 | 11.14 | −2.74 % | 1.67 M $ |
| 2026-08-29 | 11.43 | 11.52 | 11.28 | 11.46 | +0.21 % | 1.24 M $ |
| 2026-08-28 | 11.92 | 12.06 | 11.25 | 11.43 | −4.08 % | 2.57 M $ |
| 2026-08-27 | 11.62 | 11.98 | 11.45 | 11.92 | +2.55 % | 2.91 M $ |
| 2026-08-26 | 11.29 | 11.63 | 11.07 | 11.62 | +2.94 % | 2.00 M $ |
| 2026-08-25 | 11.63 | 11.96 | 11.14 | 11.29 | −2.91 % | 3.30 M $ |
| 2026-08-24 | 11.54 | 11.81 | 11.29 | 11.63 | +0.75 % | 3.55 M $ |
| 2026-08-23 | 11.65 | 11.75 | 11.00 | 11.54 | −0.90 % | 4.50 M $ |
| 2026-08-22 | 11.99 | 12.62 | 10.94 | 11.65 | −2.85 % | 7.10 M $ |
| 2026-08-21 | 10.69 | 12.40 | 10.69 | 11.99 | +12.13 % | 7.88 M $ |
| 2026-08-20 | 10.56 | 10.88 | 10.37 | 10.69 | +1.28 % | 3.20 M $ |
| 2026-08-19 | 9.539 | 10.89 | 9.487 | 10.56 | +10.67 % | 5.59 M $ |
| 2026-08-18 | 9.543 | 9.559 | 9.330 | 9.538 | −0.05 % | 1.34 M $ |
| 2026-08-17 | 9.390 | 9.585 | 9.361 | 9.543 | +1.63 % | 1.49 M $ |
| 2026-08-16 | 9.470 | 9.512 | 9.296 | 9.390 | −0.84 % | 1.41 M $ |
| 2026-08-15 | 8.971 | 9.746 | 8.968 | 9.470 | +5.56 % | 3.98 M $ |
| 2026-08-14 | 8.887 | 9.017 | 8.726 | 8.970 | +0.93 % | 1.79 M $ |
| 2026-08-13 | 8.673 | 8.904 | 8.621 | 8.887 | +2.47 % | 1.47 M $ |
| 2026-08-12 | 8.779 | 8.896 | 8.624 | 8.674 | −1.20 % | 2.16 M $ |
| 2026-08-11 | 8.301 | 8.810 | 8.291 | 8.779 | +5.76 % | 3.70 M $ |
| 2026-08-10 | 8.186 | 8.372 | 8.165 | 8.300 | +1.39 % | 1.23 M $ |
| 2026-08-09 | 8.306 | 8.392 | 8.173 | 8.187 | −1.43 % | 1.05 M $ |
| 2026-08-08 | 8.189 | 8.399 | 8.166 | 8.306 | +1.43 % | 824.8 K $ |
| 2026-08-07 | 8.196 | 8.318 | 8.106 | 8.189 | −0.09 % | 991.2 K $ |
| 2026-08-06 | 8.162 | 8.343 | 8.068 | 8.196 | +0.42 % | 1.21 M $ |
| 2026-08-05 | 8.149 | 8.258 | 8.069 | 8.162 | +0.16 % | 886.9 K $ |
| 2026-08-04 | 8.188 | 8.268 | 8.118 | 8.149 | −0.48 % | 1.39 M $ |
| 2026-08-03 | 8.384 | 8.394 | 8.162 | 8.188 | −2.34 % | 1.06 M $ |
| 2026-08-02 | 8.069 | 8.455 | 8.057 | 8.384 | +3.90 % | 1.35 M $ |
| 2026-08-01 | 8.173 | 8.247 | 7.888 | 8.068 | −1.28 % | 915.0 K $ |
| 2026-07-31 | 8.452 | 8.517 | 8.021 | 8.171 | −3.32 % | 1.41 M $ |
| 2026-07-30 | 8.334 | 8.534 | 8.263 | 8.451 | +1.40 % | 1.15 M $ |
| 2026-07-29 | 8.447 | 8.512 | 8.162 | 8.335 | −1.33 % | 1.33 M $ |
| 2026-07-28 | 8.382 | 8.454 | 8.192 | 8.446 | +0.76 % | 1.26 M $ |
| 2026-07-27 | 8.826 | 8.916 | 8.348 | 8.382 | −5.03 % | 1.84 M $ |
| 2026-07-26 | 8.385 | 8.843 | 8.379 | 8.825 | +5.25 % | 1.15 M $ |
| 2026-07-25 | 8.342 | 8.438 | 8.267 | 8.384 | +0.50 % | 628.9 K $ |
| 2026-07-24 | 8.471 | 8.580 | 8.292 | 8.341 | −1.53 % | 879.5 K $ |
| 2026-07-23 | 8.631 | 8.683 | 8.414 | 8.471 | −1.85 % | 925.8 K $ |
| 2026-07-22 | 8.660 | 8.757 | 8.575 | 8.630 | −0.35 % | 1.13 M $ |
| 2026-07-21 | 8.592 | 8.761 | 8.567 | 8.659 | +0.78 % | 1.47 M $ |