Chainlink price history in 2018
In 2018 Chainlink (LINK) went from $0.5684 on 2018-01-01 to $0.299314 on 2018-12-31, a change of -47.34%. The highest price was $1.3812 on 2018-01-08 and the lowest $0.1608 on 2018-06-26. About $5.30M was traded across the year. The best day was 2018-01-04 (+34.05%) and the worst 2018-01-16 (-26.15%).
$0.5684Open · 2018-01-01
$0.299314Close · 2018-12-31
$1.3812High · 2018-01-08
$0.1608Low · 2018-06-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5684 | $1.3812 | $0.4001 | $0.570935 | $1.63M | +0.45% |
| February | $0.6281 | $0.8686 | $0.2794 | $0.659237 | $391.19K | +4.96% |
| March | $0.6682 | $0.7104 | $0.2745 | $0.279698 | $195.49K | -58.14% |
| April | $0.2745 | $0.6022 | $0.2478 | $0.530407 | $522.44K | +93.23% |
| May | $0.5365 | $0.6153 | $0.2967 | $0.342693 | $594.41K | -36.12% |
| June | $0.3460 | $0.3808 | $0.1608 | $0.221017 | $285.36K | -36.12% |
| July | $0.2350 | $0.4432 | $0.1880 | $0.293146 | $326.25K | +24.74% |
| August | $0.2930 | $0.3462 | $0.2228 | $0.323146 | $294.50K | +10.29% |
| September | $0.3320 | $0.4201 | $0.2016 | $0.32215 | $203.70K | -2.97% |
| October | $0.3300 | $0.5990 | $0.2300 | $0.515953 | $178.11K | +56.35% |
| November | $0.5103 | $0.6270 | $0.2440 | $0.330199 | $428.21K | -35.29% |
| December | $0.3340 | $0.3893 | $0.1990 | $0.299314 | $250.89K | -10.38% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.2880 | $0.299314 | $0.2800 | $0.299314 | $2.89K | +5.39% |
| 2018-12-30 | $0.2940 | $0.2940 | $0.2840 | $0.2840 | $28.56K | -2.69% |
| 2018-12-29 | $0.2920 | $0.3110 | $0.2850 | $0.291864 | $3.45K | -0.49% |
| 2018-12-28 | $0.2880 | $0.3140 | $0.2830 | $0.293307 | $8.49K | +4.41% |
| 2018-12-27 | $0.2890 | $0.2890 | $0.2580 | $0.280929 | $2.92K | -3.19% |
| 2018-12-26 | $0.2900 | $0.3030 | $0.2768 | $0.2902 | $1.20K | -1.11% |
| 2018-12-25 | $0.2910 | $0.3370 | $0.2870 | $0.293458 | $8.41K | -2.61% |
| 2018-12-24 | $0.3225 | $0.3258 | $0.301308 | $0.301308 | $9.75K | -3.05% |
| 2018-12-23 | $0.3020 | $0.3340 | $0.2960 | $0.310803 | $7.40K | +7.52% |
| 2018-12-22 | $0.2950 | $0.3120 | $0.289072 | $0.289072 | $6.53K | -1.98% |
| 2018-12-21 | $0.3090 | $0.3090 | $0.2800 | $0.294897 | $12.46K | -8.07% |
| 2018-12-20 | $0.2871 | $0.3395 | $0.2871 | $0.320794 | $26.28K | +7.52% |
| 2018-12-19 | $0.2613 | $0.3117 | $0.2522 | $0.298347 | $39.48K | +15.37% |
| 2018-12-18 | $0.2305 | $0.2600 | $0.2220 | $0.25859 | $14.26K | +11.94% |
| 2018-12-17 | $0.2112 | $0.231008 | $0.2059 | $0.231008 | $25.70K | +9.98% |
| 2018-12-16 | $0.3663 | $0.3663 | $0.2051 | $0.21005 | $13.33K | +0.02% |
| 2018-12-15 | $0.1990 | $0.2100 | $0.1990 | $0.2100 | $3.36K | -0.94% |
| 2018-12-14 | $0.1990 | $0.2120 | $0.1990 | $0.2120 | $366.64 | +1.55% |
| 2018-12-13 | $0.2150 | $0.2150 | $0.2000 | $0.208771 | $5.93K | -5.53% |
| 2018-12-12 | $0.2320 | $0.2320 | $0.2210 | $0.2210 | $666.69 | -14.44% |
| 2018-12-11 | $0.2380 | $0.3121 | $0.2125 | $0.258312 | $4.38K | +24.19% |
| 2018-12-10 | $0.2150 | $0.2150 | $0.2080 | $0.2080 | $595.08 | -6.49% |
| 2018-12-09 | $0.2340 | $0.2390 | $0.2090 | $0.222445 | $1.70K | -6.34% |
| 2018-12-08 | $0.2220 | $0.237498 | $0.2220 | $0.237498 | $1.35K | +13.20% |
| 2018-12-07 | $0.2040 | $0.2290 | $0.2000 | $0.209807 | $1.56K | -0.74% |
| 2018-12-06 | $0.2290 | $0.2380 | $0.2040 | $0.211364 | $2.32K | -16.34% |
| 2018-12-05 | $0.2667 | $0.2669 | $0.2390 | $0.25265 | $1.22K | -11.48% |
| 2018-12-04 | $0.2915 | $0.2952 | $0.2773 | $0.285422 | $3.55K | -3.25% |
| 2018-12-03 | $0.2890 | $0.3060 | $0.2840 | $0.2950 | $913.01 | -4.32% |
| 2018-12-02 | $0.3515 | $0.3893 | $0.2883 | $0.308331 | $9.11K | -8.47% |
| 2018-12-01 | $0.3340 | $0.3410 | $0.3340 | $0.336855 | $2.76K | +2.02% |
| 2018-11-30 | $0.3290 | $0.3610 | $0.3120 | $0.330199 | $26.18K | +1.40% |
| 2018-11-29 | $0.3970 | $0.4490 | $0.3220 | $0.325632 | $25.12K | -8.56% |
| 2018-11-28 | $0.3430 | $0.3970 | $0.3180 | $0.356112 | $19.13K | +11.68% |
| 2018-11-27 | $0.2800 | $0.31886 | $0.2681 | $0.31886 | $15.80K | +10.52% |
| 2018-11-26 | $0.2550 | $0.3170 | $0.2440 | $0.288503 | $10.01K | +10.01% |
| 2018-11-25 | $0.2640 | $0.2820 | $0.2450 | $0.26224 | $6.06K | -5.54% |
| 2018-11-24 | $0.3240 | $0.3240 | $0.2500 | $0.277611 | $5.49K | -14.05% |
| 2018-11-23 | $0.3350 | $0.3350 | $0.3230 | $0.3230 | $1.75K | -9.54% |
| 2018-11-22 | $0.3640 | $0.3640 | $0.3400 | $0.35708 | $1.36K | +0.79% |
| 2018-11-21 | $0.3655 | $0.3749 | $0.3395 | $0.354269 | $1.72K | -4.82% |
| 2018-11-20 | $0.3952 | $0.4047 | $0.3209 | $0.372207 | $5.73K | -1.12% |
| 2018-11-19 | $0.4390 | $0.5250 | $0.3360 | $0.376437 | $10.80K | -16.54% |
| 2018-11-18 | $0.5170 | $0.5360 | $0.4100 | $0.451031 | $10.57K | -8.24% |
| 2018-11-17 | $0.4833 | $0.4956 | $0.4823 | $0.491554 | $2.23K | -2.41% |
| 2018-11-16 | $0.5240 | $0.5470 | $0.4790 | $0.503714 | $3.61K | -8.38% |
| 2018-11-15 | $0.5512 | $0.5904 | $0.4765 | $0.549773 | $20.17K | +2.64% |
| 2018-11-14 | $0.6105 | $0.6255 | $0.5100 | $0.535641 | $36.71K | -9.52% |
| 2018-11-13 | $0.5740 | $0.6270 | $0.5650 | $0.592021 | $49.95K | +3.97% |
| 2018-11-12 | $0.5440 | $0.6030 | $0.5440 | $0.569419 | $27.48K | +4.51% |
| 2018-11-11 | $0.5070 | $0.5600 | $0.5040 | $0.544866 | $8.30K | +6.72% |
| 2018-11-10 | $0.5087 | $0.5364 | $0.5000 | $0.510553 | $12.75K | -1.03% |
| 2018-11-09 | $0.5080 | $0.5330 | $0.4960 | $0.515889 | $3.09K | +2.24% |
| 2018-11-08 | $0.4868 | $0.5412 | $0.4868 | $0.504592 | $9.69K | -0.10% |
| 2018-11-07 | $0.4870 | $0.5210 | $0.4800 | $0.505097 | $2.92K | +1.82% |
| 2018-11-06 | $0.4850 | $0.5400 | $0.4780 | $0.496065 | $16.09K | +2.76% |
| 2018-11-05 | $0.4900 | $0.5200 | $0.4630 | $0.482739 | $8.75K | -4.91% |
| 2018-11-04 | $0.5324 | $0.5567 | $0.4817 | $0.507676 | $6.57K | -2.88% |
| 2018-11-03 | $0.5030 | $0.5478 | $0.4433 | $0.522723 | $8.54K | +2.03% |
| 2018-11-02 | $0.5175 | $0.5330 | $0.5074 | $0.512308 | $8.45K | -1.11% |
| 2018-11-01 | $0.5103 | $0.6000 | $0.4018 | $0.518049 | $63.18K | +0.41% |
| 2018-10-31 | $0.4740 | $0.5990 | $0.4730 | $0.515953 | $28.00K | +12.02% |
| 2018-10-30 | $0.4430 | $0.4820 | $0.4400 | $0.460597 | $8.48K | +8.33% |
| 2018-10-29 | $0.4406 | $0.4680 | $0.4044 | $0.425175 | $8.18K | +0.90% |
| 2018-10-28 | $0.4500 | $0.4698 | $0.42139 | $0.42139 | $1.99K | -4.32% |
| 2018-10-27 | $0.4480 | $0.4650 | $0.4350 | $0.440405 | $3.28K | +3.33% |
| 2018-10-26 | $0.4356 | $0.4480 | $0.4193 | $0.4262 | $1.33K | -0.73% |
| 2018-10-25 | $0.4190 | $0.4500 | $0.4190 | $0.429331 | $13.75K | +3.34% |
| 2018-10-24 | $0.4290 | $0.4290 | $0.4050 | $0.415442 | $4.27K | -5.19% |
| 2018-10-23 | $0.4053 | $0.4891 | $0.4053 | $0.438164 | $20.19K | +5.17% |
| 2018-10-22 | $0.3900 | $0.4980 | $0.3890 | $0.416633 | $13.34K | +7.23% |
| 2018-10-21 | $0.3810 | $0.3930 | $0.3680 | $0.388528 | $1.32K | +3.38% |
| 2018-10-20 | $0.3666 | $0.3793 | $0.3589 | $0.37582 | $2.37K | +1.95% |
| 2018-10-19 | $0.3806 | $0.3870 | $0.3309 | $0.368627 | $4.74K | -2.27% |
| 2018-10-18 | $0.3820 | $0.4000 | $0.3748 | $0.377186 | $7.00K | -2.65% |
| 2018-10-17 | $0.3830 | $0.4210 | $0.3830 | $0.387465 | $13.47K | +2.87% |
| 2018-10-16 | $0.3650 | $0.3950 | $0.3580 | $0.376646 | $9.33K | +4.99% |
| 2018-10-15 | $0.3370 | $0.3623 | $0.3370 | $0.35875 | $1.52K | +4.79% |
| 2018-10-14 | $0.3340 | $0.3800 | $0.3310 | $0.34236 | $1.88K | +4.54% |
| 2018-10-13 | $0.3100 | $0.327485 | $0.3100 | $0.327485 | $1.50K | +2.34% |
| 2018-10-12 | $0.3080 | $0.3200 | $0.3080 | $0.3200 | $483.93 | +5.75% |
| 2018-10-11 | $0.3200 | $0.3900 | $0.2560 | $0.302588 | $2.62K | -10.05% |
| 2018-10-10 | $0.3470 | $0.3470 | $0.2300 | $0.336407 | $5.82K | -3.35% |
| 2018-10-09 | $0.3390 | $0.3495 | $0.3252 | $0.34805 | $1.17K | +2.02% |
| 2018-10-08 | $0.3508 | $0.3513 | $0.3320 | $0.34115 | $49.44 | +0.75% |
| 2018-10-07 | $0.3385 | $0.3607 | $0.3070 | $0.338615 | $2.62K | -0.18% |
| 2018-10-06 | $0.3621 | $0.3808 | $0.3311 | $0.339226 | $8.67K | -1.37% |
| 2018-10-05 | $0.3530 | $0.4000 | $0.3400 | $0.343948 | $7.99K | +6.19% |
| 2018-10-04 | $0.3170 | $0.3239 | $0.3170 | $0.3239 | $902.54 | +2.96% |
| 2018-10-03 | $0.3100 | $0.3220 | $0.3100 | $0.3146 | $455.28 | -0.49% |
| 2018-10-02 | $0.3210 | $0.3210 | $0.3100 | $0.31615 | $875.20 | -3.30% |
| 2018-10-01 | $0.3300 | $0.3340 | $0.3240 | $0.32695 | $496.38 | +1.49% |
| 2018-09-30 | $0.3250 | $0.3250 | $0.3187 | $0.32215 | $445.24 | -4.45% |
| 2018-09-29 | $0.3233 | $0.33715 | $0.3162 | $0.33715 | $1.62K | +1.86% |
| 2018-09-28 | $0.3430 | $0.3430 | $0.3233 | $0.3310 | $1.30K | -4.54% |
| 2018-09-27 | $0.3425 | $0.3500 | $0.3323 | $0.346732 | $2.95K | +1.57% |
| 2018-09-26 | $0.3157 | $0.3676 | $0.3081 | $0.341368 | $30.88K | +1.36% |
| 2018-09-25 | $0.3160 | $0.336793 | $0.3160 | $0.336793 | $2.78K | +1.30% |
| 2018-09-24 | $0.3450 | $0.3500 | $0.3070 | $0.332463 | $3.62K | -2.78% |
| 2018-09-23 | $0.3309 | $0.3600 | $0.3230 | $0.341965 | $3.08K | +3.11% |
| 2018-09-22 | $0.3578 | $0.3585 | $0.3061 | $0.331646 | $25.01K | -3.03% |
| 2018-09-21 | $0.3460 | $0.3650 | $0.3210 | $0.342021 | $15.90K | -11.23% |
| 2018-09-20 | $0.3358 | $0.4201 | $0.3358 | $0.385308 | $32.77K | +8.07% |
| 2018-09-19 | $0.3270 | $0.4190 | $0.3150 | $0.356522 | $17.63K | +9.36% |
| 2018-09-18 | $0.3010 | $0.3260 | $0.3010 | $0.3260 | $13.91K | +13.37% |
| 2018-09-17 | $0.2630 | $0.3010 | $0.2630 | $0.287556 | $6.36K | +1.18% |
| 2018-09-16 | $0.2800 | $0.2900 | $0.2630 | $0.284194 | $2.84K | +4.87% |
| 2018-09-15 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $519.27 | +0.72% |
| 2018-09-14 | $0.2730 | $0.2790 | $0.2591 | $0.26905 | $622.91 | +0.30% |
| 2018-09-13 | $0.2690 | $0.2760 | $0.2630 | $0.268258 | $2.51K | +14.98% |
| 2018-09-12 | $0.2550 | $0.2640 | $0.2016 | $0.2333 | $1.26K | -8.15% |
| 2018-09-11 | $0.2540 | $0.2820 | $0.2390 | $0.254012 | $3.71K | +2.26% |
| 2018-09-10 | $0.2418 | $0.2484 | $0.2418 | $0.2484 | $403.12 | -2.65% |
| 2018-09-09 | $0.2410 | $0.25515 | $0.2390 | $0.25515 | $548.54 | +4.34% |
| 2018-09-08 | $0.2628 | $0.2629 | $0.2297 | $0.244538 | $3.54K | -6.81% |
| 2018-09-07 | $0.2898 | $0.2900 | $0.2197 | $0.262416 | $3.89K | -0.08% |
| 2018-09-06 | $0.2604 | $0.3003 | $0.2582 | $0.26262 | $2.05K | -6.51% |
| 2018-09-05 | $0.2912 | $0.2913 | $0.2629 | $0.280913 | $4.15K | -3.06% |
| 2018-09-04 | $0.3015 | $0.3028 | $0.2832 | $0.28979 | $6.44K | -4.44% |
| 2018-09-03 | $0.3023 | $0.3165 | $0.2971 | $0.303255 | $5.54K | +0.18% |
| 2018-09-02 | $0.3307 | $0.3458 | $0.3015 | $0.302722 | $4.78K | -2.54% |
| 2018-09-01 | $0.3320 | $0.3370 | $0.2940 | $0.310621 | $2.62K | -3.88% |
| 2018-08-31 | $0.3200 | $0.3290 | $0.3200 | $0.323146 | $2.78K | +6.20% |
| 2018-08-30 | $0.3085 | $0.3085 | $0.2829 | $0.304268 | $2.62K | -0.79% |
| 2018-08-29 | $0.3200 | $0.3200 | $0.2930 | $0.306702 | $2.38K | -8.53% |
| 2018-08-28 | $0.3313 | $0.3406 | $0.3000 | $0.335318 | $15.03K | +1.91% |
| 2018-08-27 | $0.3200 | $0.3417 | $0.3149 | $0.32904 | $6.54K | -0.16% |
| 2018-08-26 | $0.3052 | $0.3315 | $0.3046 | $0.329556 | $13.57K | +1.11% |
| 2018-08-25 | $0.3250 | $0.3330 | $0.3020 | $0.325937 | $10.32K | +1.69% |
| 2018-08-24 | $0.3136 | $0.3273 | $0.2972 | $0.320508 | $9.09K | +1.66% |
| 2018-08-23 | $0.3170 | $0.3269 | $0.3002 | $0.315277 | $7.62K | +2.78% |
| 2018-08-22 | $0.3178 | $0.3462 | $0.3001 | $0.306752 | $9.14K | -5.71% |
| 2018-08-21 | $0.2786 | $0.3416 | $0.2786 | $0.325342 | $10.56K | +5.05% |
| 2018-08-20 | $0.2950 | $0.3380 | $0.2780 | $0.309688 | $10.15K | +4.71% |
| 2018-08-19 | $0.2771 | $0.3013 | $0.2771 | $0.295754 | $7.59K | +4.73% |
| 2018-08-18 | $0.3084 | $0.3090 | $0.2705 | $0.282394 | $11.27K | +2.12% |
| 2018-08-17 | $0.2614 | $0.2878 | $0.2597 | $0.276542 | $10.29K | +1.77% |
| 2018-08-16 | $0.2770 | $0.2780 | $0.2640 | $0.271738 | $4.78K | +3.12% |
| 2018-08-15 | $0.2633 | $0.2848 | $0.2501 | $0.263523 | $10.78K | -1.17% |
| 2018-08-14 | $0.2459 | $0.2703 | $0.2228 | $0.266653 | $15.27K | +1.45% |
| 2018-08-13 | $0.2829 | $0.2927 | $0.2571 | $0.262847 | $8.40K | -5.86% |
| 2018-08-12 | $0.2830 | $0.2990 | $0.27922 | $0.27922 | $7.09K | +0.29% |
| 2018-08-11 | $0.2711 | $0.2930 | $0.2313 | $0.278423 | $15.44K | +9.58% |
| 2018-08-10 | $0.2762 | $0.3099 | $0.254089 | $0.254089 | $12.92K | -10.38% |
| 2018-08-09 | $0.2286 | $0.3050 | $0.2286 | $0.28352 | $17.99K | +0.18% |
| 2018-08-08 | $0.2240 | $0.2830 | $0.2240 | $0.2830 | $4.79K | +22.06% |
| 2018-08-07 | $0.2411 | $0.2540 | $0.2295 | $0.231857 | $3.02K | -5.84% |
| 2018-08-06 | $0.2370 | $0.2530 | $0.2300 | $0.24623 | $5.16K | -1.51% |
| 2018-08-05 | $0.2502 | $0.2875 | $0.2411 | $0.250002 | $4.06K | +0.58% |
| 2018-08-04 | $0.2901 | $0.2979 | $0.2455 | $0.248568 | $8.37K | +1.46% |
| 2018-08-03 | $0.2810 | $0.2810 | $0.2450 | $0.2450 | $13.12K | -15.73% |
| 2018-08-02 | $0.3010 | $0.3150 | $0.2730 | $0.290741 | $26.06K | +0.10% |
| 2018-08-01 | $0.2930 | $0.3090 | $0.2800 | $0.290456 | $8.27K | -0.92% |
| 2018-07-31 | $0.2760 | $0.3090 | $0.2630 | $0.293146 | $12.09K | -3.05% |
| 2018-07-30 | $0.3329 | $0.4432 | $0.2806 | $0.302357 | $27.88K | -5.76% |
| 2018-07-29 | $0.2795 | $0.3498 | $0.2716 | $0.320827 | $44.56K | -3.66% |
| 2018-07-28 | $0.2550 | $0.3330 | $0.2550 | $0.3330 | $18.14K | +26.69% |
| 2018-07-27 | $0.2556 | $0.2831 | $0.2461 | $0.262852 | $14.87K | -2.07% |
| 2018-07-26 | $0.2630 | $0.2800 | $0.2430 | $0.268412 | $36.81K | +5.91% |
| 2018-07-25 | $0.2400 | $0.2740 | $0.2390 | $0.253439 | $35.19K | +13.23% |
| 2018-07-24 | $0.1960 | $0.2670 | $0.1920 | $0.223832 | $12.82K | +10.62% |
| 2018-07-23 | $0.2002 | $0.2099 | $0.2002 | $0.202338 | $3.43K | -1.76% |
| 2018-07-22 | $0.2140 | $0.2141 | $0.1966 | $0.205955 | $3.63K | +0.04% |
| 2018-07-21 | $0.2130 | $0.2130 | $0.1912 | $0.205882 | $1.87K | -3.79% |
| 2018-07-20 | $0.2090 | $0.2286 | $0.1910 | $0.2140 | $368.12 | -4.74% |
| 2018-07-19 | $0.2380 | $0.2380 | $0.2200 | $0.224658 | $4.90K | -5.35% |
| 2018-07-18 | $0.2526 | $0.2529 | $0.2349 | $0.237361 | $1.43K | -5.34% |
| 2018-07-17 | $0.2251 | $0.3010 | $0.2075 | $0.250755 | $5.45K | +14.23% |
| 2018-07-16 | $0.2060 | $0.2340 | $0.2060 | $0.21952 | $9.24K | +8.77% |
| 2018-07-15 | $0.1880 | $0.201814 | $0.1880 | $0.201814 | $5.14K | +3.49% |
| 2018-07-14 | $0.1981 | $0.2022 | $0.1918 | $0.1950 | $7.17K | -1.50% |
| 2018-07-13 | $0.2050 | $0.2527 | $0.1915 | $0.197969 | $2.69K | -1.68% |
| 2018-07-12 | $0.1940 | $0.2160 | $0.1940 | $0.201355 | $7.27K | -0.32% |
| 2018-07-11 | $0.2090 | $0.2090 | $0.1940 | $0.2020 | $1.02K | -5.81% |
| 2018-07-10 | $0.2060 | $0.2200 | $0.2000 | $0.214452 | $5.84K | -3.05% |
| 2018-07-09 | $0.2454 | $0.2554 | $0.221197 | $0.221197 | $6.41K | -7.95% |
| 2018-07-08 | $0.2470 | $0.3060 | $0.2230 | $0.240289 | $6.17K | -1.98% |
| 2018-07-07 | $0.2356 | $0.2676 | $0.2352 | $0.245141 | $12.24K | +5.09% |
| 2018-07-06 | $0.2270 | $0.2870 | $0.2220 | $0.23326 | $5.18K | +4.72% |
| 2018-07-05 | $0.2381 | $0.2381 | $0.2148 | $0.222756 | $3.73K | -6.45% |
| 2018-07-04 | $0.2307 | $0.2477 | $0.2273 | $0.238122 | $10.33K | -1.00% |
| 2018-07-03 | $0.2545 | $0.2617 | $0.2357 | $0.240535 | $8.29K | -5.64% |
| 2018-07-02 | $0.2390 | $0.2590 | $0.2350 | $0.254918 | $9.63K | +7.16% |
| 2018-07-01 | $0.2350 | $0.237888 | $0.2080 | $0.237888 | $2.45K | +7.63% |
| 2018-06-30 | $0.1838 | $0.2235 | $0.1838 | $0.221017 | $10.94K | +13.34% |
| 2018-06-29 | $0.1740 | $0.1950 | $0.1740 | $0.1950 | $4.04K | +14.96% |
| 2018-06-28 | $0.1684 | $0.1840 | $0.1662 | $0.169617 | $5.24K | -0.95% |
| 2018-06-27 | $0.1720 | $0.1730 | $0.1691 | $0.17125 | $417.96 | -0.40% |
| 2018-06-26 | $0.1746 | $0.1830 | $0.1608 | $0.171943 | $5.14K | -1.35% |
| 2018-06-25 | $0.1833 | $0.1839 | $0.174293 | $0.174293 | $2.14K | -3.86% |
| 2018-06-24 | $0.1700 | $0.1960 | $0.1690 | $0.181298 | $8.59K | -2.85% |
| 2018-06-23 | $0.1866 | $0.1949 | $0.1835 | $0.186612 | $3.79K | +1.93% |
| 2018-06-22 | $0.2091 | $0.2091 | $0.1800 | $0.183074 | $7.06K | -11.85% |
| 2018-06-21 | $0.2140 | $0.2140 | $0.1980 | $0.207681 | $10.02K | -6.32% |
| 2018-06-20 | $0.2200 | $0.2590 | $0.2082 | $0.221699 | $14.33K | -1.24% |
| 2018-06-19 | $0.2098 | $0.224487 | $0.2052 | $0.224487 | $10.19K | +2.35% |
| 2018-06-18 | $0.2138 | $0.219328 | $0.1953 | $0.219328 | $15.45K | +4.31% |
| 2018-06-17 | $0.2228 | $0.2228 | $0.2082 | $0.210264 | $2.49K | -5.72% |
| 2018-06-16 | $0.2180 | $0.2240 | $0.2090 | $0.223024 | $4.35K | -0.05% |
| 2018-06-15 | $0.2360 | $0.2450 | $0.2170 | $0.223132 | $2.01K | -5.32% |
| 2018-06-14 | $0.2240 | $0.2415 | $0.2092 | $0.235677 | $5.25K | +8.55% |
| 2018-06-13 | $0.2200 | $0.2290 | $0.2090 | $0.217118 | $17.32K | -4.29% |
| 2018-06-12 | $0.2641 | $0.2762 | $0.2200 | $0.226847 | $11.45K | -12.05% |
| 2018-06-11 | $0.2393 | $0.257927 | $0.2346 | $0.257927 | $7.36K | +7.79% |
| 2018-06-10 | $0.2973 | $0.2973 | $0.2382 | $0.239291 | $19.58K | -16.36% |
| 2018-06-09 | $0.2990 | $0.2990 | $0.2770 | $0.286089 | $17.93K | -4.10% |
| 2018-06-08 | $0.3010 | $0.3213 | $0.298324 | $0.298324 | $19.43K | -3.57% |
| 2018-06-07 | $0.3170 | $0.3290 | $0.3050 | $0.309364 | $28.53K | -5.17% |
| 2018-06-06 | $0.3371 | $0.3561 | $0.3244 | $0.326231 | $13.14K | -4.64% |
| 2018-06-05 | $0.3390 | $0.3690 | $0.3130 | $0.342106 | $6.65K | +1.49% |
| 2018-06-04 | $0.3645 | $0.3698 | $0.3293 | $0.337082 | $9.85K | -4.80% |
| 2018-06-03 | $0.3603 | $0.3777 | $0.354068 | $0.354068 | $10.09K | -2.35% |
| 2018-06-02 | $0.3535 | $0.3808 | $0.3437 | $0.3626 | $5.06K | +1.12% |
| 2018-06-01 | $0.3460 | $0.3700 | $0.3423 | $0.358597 | $7.53K | +4.64% |
| 2018-05-31 | $0.3420 | $0.3875 | $0.3248 | $0.342693 | $5.96K | +0.63% |
| 2018-05-30 | $0.3410 | $0.3420 | $0.3090 | $0.340556 | $9.70K | -0.89% |
| 2018-05-29 | $0.3172 | $0.3660 | $0.2967 | $0.343605 | $9.52K | +5.45% |
| 2018-05-28 | $0.3200 | $0.3480 | $0.3050 | $0.325856 | $9.55K | -4.42% |
| 2018-05-27 | $0.3420 | $0.3810 | $0.3130 | $0.340916 | $3.02K | -6.64% |
| 2018-05-26 | $0.3444 | $0.3914 | $0.3444 | $0.365144 | $5.37K | +2.91% |
| 2018-05-25 | $0.3483 | $0.3742 | $0.3319 | $0.354829 | $8.28K | -0.38% |
| 2018-05-24 | $0.3457 | $0.4051 | $0.3181 | $0.356199 | $3.16K | +6.37% |
| 2018-05-23 | $0.3791 | $0.3791 | $0.3180 | $0.334861 | $15.01K | -7.87% |
| 2018-05-22 | $0.4245 | $0.4289 | $0.363466 | $0.363466 | $23.24K | -13.70% |
| 2018-05-21 | $0.4528 | $0.4739 | $0.4206 | $0.421177 | $15.43K | -5.94% |
| 2018-05-20 | $0.4591 | $0.4685 | $0.447782 | $0.447782 | $11.95K | -2.69% |
| 2018-05-19 | $0.4777 | $0.5344 | $0.4405 | $0.460165 | $9.70K | +0.50% |
| 2018-05-18 | $0.4414 | $0.457869 | $0.4316 | $0.457869 | $17.51K | +4.77% |
| 2018-05-17 | $0.4740 | $0.4740 | $0.3880 | $0.437035 | $13.19K | -8.07% |
| 2018-05-16 | $0.5071 | $0.5088 | $0.4709 | $0.475416 | $16.25K | -0.74% |
| 2018-05-15 | $0.5020 | $0.5545 | $0.4740 | $0.478945 | $12.70K | -8.96% |
| 2018-05-14 | $0.4858 | $0.52609 | $0.4544 | $0.52609 | $22.01K | +5.00% |
| 2018-05-13 | $0.5000 | $0.501045 | $0.4590 | $0.501045 | $16.30K | +6.01% |
| 2018-05-12 | $0.4950 | $0.4954 | $0.4415 | $0.472654 | $10.01K | -0.31% |
| 2018-05-11 | $0.5273 | $0.5460 | $0.4000 | $0.47413 | $27.89K | -8.72% |
| 2018-05-10 | $0.5485 | $0.5827 | $0.519446 | $0.519446 | $31.52K | -7.53% |
| 2018-05-09 | $0.5460 | $0.5780 | $0.5380 | $0.561731 | $6.60K | +3.22% |
| 2018-05-08 | $0.5796 | $0.6052 | $0.5016 | $0.544203 | $21.84K | -2.66% |
| 2018-05-07 | $0.5358 | $0.5987 | $0.4970 | $0.559098 | $40.20K | +5.61% |
| 2018-05-06 | $0.5747 | $0.5753 | $0.4977 | $0.52939 | $21.65K | -2.53% |
| 2018-05-05 | $0.5692 | $0.6153 | $0.543153 | $0.543153 | $28.01K | -6.13% |
| 2018-05-04 | $0.5605 | $0.5871 | $0.5419 | $0.578632 | $35.15K | +3.81% |
| 2018-05-03 | $0.5651 | $0.5815 | $0.5380 | $0.557387 | $51.95K | -2.32% |
| 2018-05-02 | $0.5506 | $0.5832 | $0.5424 | $0.57064 | $59.28K | +1.51% |
| 2018-05-01 | $0.5365 | $0.5713 | $0.4940 | $0.562152 | $32.44K | +5.98% |
| 2018-04-30 | $0.5245 | $0.6022 | $0.4905 | $0.530407 | $65.66K | -1.49% |
| 2018-04-29 | $0.4908 | $0.538405 | $0.4701 | $0.538405 | $51.05K | +7.18% |
| 2018-04-28 | $0.4793 | $0.502316 | $0.4452 | $0.502316 | $31.99K | +4.47% |
| 2018-04-27 | $0.4715 | $0.4885 | $0.4467 | $0.48081 | $14.78K | +2.08% |
| 2018-04-26 | $0.4346 | $0.5200 | $0.4121 | $0.471022 | $53.64K | +3.18% |
| 2018-04-25 | $0.5327 | $0.5327 | $0.4300 | $0.456525 | $17.51K | -9.61% |
| 2018-04-24 | $0.4866 | $0.5436 | $0.4862 | $0.505066 | $23.58K | -3.08% |
| 2018-04-23 | $0.4830 | $0.5460 | $0.4830 | $0.521127 | $29.03K | +6.02% |
| 2018-04-22 | $0.4586 | $0.5165 | $0.4562 | $0.491525 | $13.80K | +0.47% |
| 2018-04-21 | $0.4813 | $0.4993 | $0.4404 | $0.489243 | $22.07K | +2.74% |
| 2018-04-20 | $0.4992 | $0.5221 | $0.4405 | $0.476177 | $34.59K | -3.80% |
| 2018-04-19 | $0.4500 | $0.5000 | $0.4378 | $0.494974 | $11.98K | +9.31% |
| 2018-04-18 | $0.4204 | $0.452804 | $0.4204 | $0.452804 | $7.54K | +7.18% |
| 2018-04-17 | $0.3965 | $0.4382 | $0.3965 | $0.422485 | $11.24K | +3.06% |
| 2018-04-16 | $0.4154 | $0.4155 | $0.3967 | $0.409958 | $5.63K | -0.93% |
| 2018-04-15 | $0.4055 | $0.4202 | $0.3847 | $0.413807 | $9.63K | +1.93% |
| 2018-04-14 | $0.3668 | $0.4188 | $0.3668 | $0.405982 | $5.60K | +5.59% |
| 2018-04-13 | $0.4046 | $0.4242 | $0.3647 | $0.384474 | $16.72K | -5.01% |
| 2018-04-12 | $0.3508 | $0.4068 | $0.3169 | $0.404765 | $18.62K | +8.23% |
| 2018-04-11 | $0.3580 | $0.3800 | $0.3459 | $0.373988 | $15.92K | +5.16% |
| 2018-04-10 | $0.3224 | $0.3584 | $0.3024 | $0.355649 | $9.83K | +11.13% |
| 2018-04-09 | $0.3195 | $0.345401 | $0.3000 | $0.320036 | $6.60K | +2.47% |
| 2018-04-08 | $0.3103 | $0.3425 | $0.3101 | $0.312336 | $6.35K | +3.42% |
| 2018-04-07 | $0.2980 | $0.3130 | $0.2920 | $0.302016 | $7.22K | +8.32% |
| 2018-04-06 | $0.2884 | $0.2889 | $0.2715 | $0.278813 | $7.82K | -1.79% |
| 2018-04-05 | $0.2924 | $0.3028 | $0.2810 | $0.283882 | $8.22K | +0.98% |
| 2018-04-04 | $0.2765 | $0.2913 | $0.2765 | $0.28113 | $7.56K | -3.13% |
| 2018-04-03 | $0.2866 | $0.2902 | $0.2866 | $0.2902 | $3.16K | +2.98% |
| 2018-04-02 | $0.2479 | $0.2956 | $0.2478 | $0.281793 | $3.73K | +1.84% |
| 2018-04-01 | $0.2745 | $0.3016 | $0.2557 | $0.276696 | $1.39K | -1.07% |
| 2018-03-31 | $0.3035 | $0.3052 | $0.2745 | $0.279698 | $3.72K | -0.82% |
| 2018-03-30 | $0.2787 | $0.3073 | $0.2775 | $0.282012 | $5.44K | -1.63% |
| 2018-03-29 | $0.3476 | $0.355498 | $0.286699 | $0.286699 | $7.13K | -15.33% |
| 2018-03-28 | $0.3439 | $0.3767 | $0.3322 | $0.338626 | $5.91K | -2.69% |
| 2018-03-27 | $0.3526 | $0.3665 | $0.3392 | $0.347978 | $3.00K | -4.16% |
| 2018-03-26 | $0.3923 | $0.3967 | $0.3499 | $0.363096 | $13.06K | -10.08% |
| 2018-03-25 | $0.3833 | $0.4233 | $0.3833 | $0.403783 | $5.36K | -1.91% |
| 2018-03-24 | $0.4294 | $0.4303 | $0.3900 | $0.411625 | $2.75K | +2.09% |
| 2018-03-23 | $0.4358 | $0.4366 | $0.3765 | $0.403182 | $4.84K | -3.64% |
| 2018-03-22 | $0.4600 | $0.5016 | $0.3833 | $0.418429 | $12.24K | -1.97% |
| 2018-03-21 | $0.4025 | $0.4432 | $0.3500 | $0.426856 | $2.54K | +5.80% |
| 2018-03-20 | $0.3746 | $0.403451 | $0.3647 | $0.403451 | $2.17K | +8.47% |
| 2018-03-19 | $0.3437 | $0.3838 | $0.3437 | $0.37194 | $3.31K | +1.63% |
| 2018-03-18 | $0.3020 | $0.365967 | $0.2800 | $0.365967 | $14.01K | +7.49% |
| 2018-03-17 | $0.4000 | $0.4000 | $0.2970 | $0.340472 | $3.79K | -17.08% |
| 2018-03-16 | $0.4147 | $0.4408 | $0.4038 | $0.410601 | $4.12K | -1.68% |
| 2018-03-15 | $0.4454 | $0.4454 | $0.4176 | $0.4176 | $1.82K | -4.35% |
| 2018-03-14 | $0.5539 | $0.5719 | $0.4314 | $0.43657 | $5.60K | -18.70% |
| 2018-03-13 | $0.5188 | $0.5621 | $0.5069 | $0.536974 | $4.33K | +7.92% |
| 2018-03-12 | $0.5115 | $0.5496 | $0.4931 | $0.497561 | $14.08K | -3.83% |
| 2018-03-11 | $0.4523 | $0.5174 | $0.4496 | $0.5174 | $5.85K | +9.27% |
| 2018-03-10 | $0.4857 | $0.5210 | $0.4699 | $0.473517 | $4.19K | +0.12% |
| 2018-03-09 | $0.4660 | $0.4899 | $0.4357 | $0.47297 | $2.73K | -5.93% |
| 2018-03-08 | $0.5000 | $0.5300 | $0.4660 | $0.502783 | $3.84K | -1.16% |
| 2018-03-07 | $0.5550 | $0.5996 | $0.4413 | $0.508708 | $17.40K | -7.87% |
| 2018-03-06 | $0.5750 | $0.5976 | $0.5357 | $0.552171 | $11.35K | -2.61% |
| 2018-03-05 | $0.6258 | $0.6258 | $0.566962 | $0.566962 | $7.29K | -3.39% |
| 2018-03-04 | $0.6510 | $0.6577 | $0.586846 | $0.586846 | $6.38K | -7.30% |
| 2018-03-03 | $0.6689 | $0.6689 | $0.6211 | $0.633084 | $7.07K | -1.31% |
| 2018-03-02 | $0.7104 | $0.7104 | $0.6173 | $0.641477 | $3.12K | -3.76% |
| 2018-03-01 | $0.6682 | $0.6820 | $0.6485 | $0.666537 | $7.03K | +1.11% |
| 2018-02-28 | $0.6919 | $0.7739 | $0.6400 | $0.659237 | $5.64K | -7.97% |
| 2018-02-27 | $0.6931 | $0.7765 | $0.6616 | $0.716361 | $5.77K | +3.12% |
| 2018-02-26 | $0.6798 | $0.7089 | $0.6078 | $0.694702 | $11.51K | +2.27% |
| 2018-02-25 | $0.6494 | $0.6939 | $0.5955 | $0.679256 | $14.63K | +4.06% |
| 2018-02-24 | $0.6808 | $0.7207 | $0.5936 | $0.652745 | $10.06K | +1.86% |
| 2018-02-23 | $0.6280 | $0.7220 | $0.5000 | $0.640828 | $5.04K | +1.74% |
| 2018-02-22 | $0.6993 | $0.6993 | $0.5625 | $0.629869 | $4.44K | +4.38% |
| 2018-02-21 | $0.7005 | $0.7527 | $0.603462 | $0.603462 | $6.54K | -16.18% |
| 2018-02-20 | $0.7790 | $0.8168 | $0.5000 | $0.71998 | $19.96K | -7.61% |
| 2018-02-19 | $0.7468 | $0.8686 | $0.5000 | $0.779294 | $57.92K | -0.56% |
| 2018-02-18 | $0.6430 | $0.8390 | $0.6350 | $0.783702 | $38.70K | +18.36% |
| 2018-02-17 | $0.6529 | $0.6892 | $0.5851 | $0.662112 | $12.81K | -1.57% |
| 2018-02-16 | $0.5728 | $0.6901 | $0.5587 | $0.672705 | $10.30K | +18.60% |
| 2018-02-15 | $0.5683 | $0.5768 | $0.5261 | $0.567216 | $8.90K | +0.31% |
| 2018-02-14 | $0.5599 | $0.5817 | $0.5180 | $0.565464 | $10.42K | -1.48% |
| 2018-02-13 | $0.5132 | $0.6372 | $0.4515 | $0.573964 | $22.75K | +11.84% |
| 2018-02-12 | $0.4221 | $0.5282 | $0.4221 | $0.513202 | $14.98K | +18.90% |
| 2018-02-11 | $0.4128 | $0.4324 | $0.3830 | $0.431612 | $5.63K | +4.89% |
| 2018-02-10 | $0.4416 | $0.4725 | $0.3981 | $0.411505 | $16.33K | -6.17% |
| 2018-02-09 | $0.4157 | $0.4622 | $0.3870 | $0.438562 | $11.85K | +4.95% |
| 2018-02-08 | $0.4140 | $0.4200 | $0.3940 | $0.417867 | $4.12K | +5.51% |
| 2018-02-07 | $0.4328 | $0.4692 | $0.333333 | $0.396038 | $10.35K | -6.03% |
| 2018-02-06 | $0.3400 | $0.4455 | $0.2794 | $0.421439 | $19.56K | +9.08% |
| 2018-02-05 | $0.4226 | $0.4633 | $0.3186 | $0.386359 | $8.69K | -11.26% |
| 2018-02-04 | $0.5160 | $0.5160 | $0.4354 | $0.4354 | $8.99K | -9.84% |
| 2018-02-03 | $0.5200 | $0.5200 | $0.4480 | $0.482934 | $15.57K | -5.43% |
| 2018-02-02 | $0.5079 | $0.5167 | $0.3723 | $0.510679 | $16.06K | +0.03% |
| 2018-02-01 | $0.6281 | $0.6289 | $0.5000 | $0.510531 | $13.67K | -10.58% |
| 2018-01-31 | $0.5887 | $0.6371 | $0.5582 | $0.570935 | $18.03K | -8.68% |
| 2018-01-30 | $0.7085 | $0.7183 | $0.5706 | $0.625196 | $20.64K | -7.26% |
| 2018-01-29 | $0.7716 | $0.7716 | $0.67416 | $0.67416 | $26.26K | -13.50% |
| 2018-01-28 | $0.8084 | $0.8718 | $0.7113 | $0.779373 | $35.88K | -1.68% |
| 2018-01-27 | $0.7129 | $0.8598 | $0.6882 | $0.792714 | $33.91K | +6.69% |
| 2018-01-26 | $0.7787 | $0.8177 | $0.6638 | $0.74301 | $44.36K | -3.01% |
| 2018-01-25 | $0.7922 | $0.8480 | $0.7400 | $0.76608 | $21.95K | -0.47% |
| 2018-01-24 | $0.8190 | $0.9960 | $0.7520 | $0.769712 | $16.46K | -5.99% |
| 2018-01-23 | $0.8006 | $0.9000 | $0.7084 | $0.81872 | $19.92K | +5.29% |
| 2018-01-22 | $0.8923 | $1.06 | $0.711976 | $0.777606 | $38.34K | -9.74% |
| 2018-01-21 | $1.25 | $1.25 | $0.666667 | $0.861523 | $78.88K | -21.82% |
| 2018-01-20 | $0.8166 | $1.25 | $0.7889 | $1.102 | $124.58K | +28.92% |
| 2018-01-19 | $0.7005 | $0.9322 | $0.6472 | $0.854796 | $62.69K | +10.71% |
| 2018-01-18 | $0.7510 | $0.9740 | $0.5990 | $0.772087 | $54.64K | +9.57% |
| 2018-01-17 | $0.6786 | $0.7714 | $0.4001 | $0.704631 | $43.52K | +8.21% |
| 2018-01-16 | $0.9021 | $0.9021 | $0.5479 | $0.651189 | $58.47K | -26.15% |
| 2018-01-15 | $0.9837 | $1.0489 | $0.8397 | $0.881788 | $71.23K | -8.57% |
| 2018-01-14 | $1.092 | $1.1684 | $0.8546 | $0.964468 | $36.49K | -7.69% |
| 2018-01-13 | $1.0494 | $1.226 | $1.00 | $1.0448 | $56.16K | -2.69% |
| 2018-01-12 | $1.0682 | $1.1114 | $1.0102 | $1.0737 | $46.92K | +2.34% |
| 2018-01-11 | $1.2284 | $1.35 | $1.0001 | $1.0492 | $108.47K | -14.38% |
| 2018-01-10 | $1.258 | $1.35 | $1.1096 | $1.2254 | $48.88K | -9.31% |
| 2018-01-09 | $1.3798 | $1.3798 | $1.3512 | $1.3512 | $67.67K | -2.17% |
| 2018-01-08 | $1.3766 | $1.3812 | $1.3766 | $1.3812 | $86.29K | +0.35% |
| 2018-01-07 | $1.1039 | $1.3764 | $1.1039 | $1.3764 | $102.88K | +24.81% |
| 2018-01-06 | $1.068 | $1.1028 | $1.068 | $1.1028 | $60.66K | +3.25% |
| 2018-01-05 | $0.9571 | $1.0681 | $0.9571 | $1.0681 | $45.93K | +11.60% |
| 2018-01-04 | $0.7130 | $0.9571 | $0.7130 | $0.9571 | $75.65K | +34.05% |
| 2018-01-03 | $0.6900 | $0.7140 | $0.6900 | $0.7140 | $43.94K | +0.56% |
| 2018-01-02 | $0.7191 | $0.7191 | $0.7100 | $0.7100 | $32.00K | +1.04% |
| 2018-01-01 | $0.5684 | $0.7027 | $0.5684 | $0.7027 | $43.70K | +21.93% |
Frequently asked questions
What was the Chainlink price on January 1, 2018?
LINK opened 2018-01-01 at $0.5684 and closed that day at $0.7027.
What was the highest price of Chainlink in 2018?
The highest was $1.3812 on 2018-01-08; the lowest was $0.1608 on 2018-06-26.
How much did Chainlink change in 2018?
LINK moved -47.34% in 2018, from $0.5684 to $0.299314.
More about Chainlink
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.