Chainlink price history in 2020
In 2020 Chainlink (LINK) went from $1.7671 on 2020-01-01 to $11.2387 on 2020-12-31, a change of +536.00%. The highest price was $19.8303 on 2020-08-15 and the lowest $1.3664 on 2020-03-13. About $6.99B was traded across the year. The best day was 2020-09-24 (+29.43%) and the worst 2020-03-12 (-47.67%).
$1.7671Open · 2020-01-01
$11.2387Close · 2020-12-31
$19.8303High · 2020-08-15
$1.3664Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.7671 | $2.9496 | $1.7014 | $2.8173 | $166.51M | +59.43% |
| February | $2.8242 | $4.8884 | $2.674 | $4.0342 | $537.31M | +42.84% |
| March | $4.0656 | $4.9686 | $1.3664 | $2.2452 | $1.13B | -44.78% |
| April | $2.2634 | $3.9846 | $2.1405 | $3.729 | $917.43M | +64.75% |
| May | $3.7036 | $4.2817 | $3.3115 | $4.1313 | $351.07M | +11.55% |
| June | $4.374 | $4.9395 | $3.657 | $4.5626 | $194.14M | +4.31% |
| July | $4.707 | $8.951 | $4.6111 | $7.7879 | $533.27M | +65.45% |
| August | $7.789 | $19.8303 | $6.90 | $15.642 | $870.66M | +100.82% |
| September | $15.5993 | $16.479 | $7.3789 | $9.8889 | $380.55M | -36.61% |
| October | $9.8704 | $12.937 | $8.387 | $11.1439 | $382.40M | +12.90% |
| November | $11.228 | $16.359 | $9.714 | $14.0293 | $812.21M | +24.95% |
| December | $13.961 | $14.514 | $8.138 | $11.2387 | $708.15M | -19.50% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $11.2537 | $11.7507 | $10.9555 | $11.2387 | $1.36M | +0.26% |
| 2020-12-30 | $11.279 | $11.758 | $10.946 | $11.2097 | $41.31M | -4.81% |
| 2020-12-29 | $12.6228 | $13.0163 | $10.8163 | $11.7764 | $5.13M | -6.68% |
| 2020-12-28 | $12.1322 | $12.9234 | $11.9764 | $12.6192 | $1.83M | +3.06% |
| 2020-12-27 | $12.893 | $13.236 | $11.852 | $12.2446 | $77.89M | +11.54% |
| 2020-12-26 | $11.5454 | $11.7896 | $10.6427 | $10.9774 | $1.53M | -4.92% |
| 2020-12-25 | $11.5635 | $11.8814 | $11.0542 | $11.5457 | $1.51M | +0.84% |
| 2020-12-24 | $10.859 | $11.883 | $10.654 | $11.45 | $45.13M | +5.21% |
| 2020-12-23 | $11.756 | $11.997 | $8.138 | $10.8831 | $90.26M | -14.90% |
| 2020-12-22 | $12.3293 | $12.7927 | $11.8492 | $12.7884 | $1.06M | +1.71% |
| 2020-12-21 | $12.375 | $12.737 | $11.82 | $12.5729 | $38.97M | -3.81% |
| 2020-12-20 | $13.4422 | $13.7804 | $12.7301 | $13.0703 | $1.10M | -3.64% |
| 2020-12-19 | $13.785 | $13.928 | $13.139 | $13.564 | $34.26M | -1.16% |
| 2020-12-18 | $13.373 | $13.972 | $13.20 | $13.7237 | $30.34M | +2.46% |
| 2020-12-17 | $14.155 | $14.514 | $13.185 | $13.3946 | $59.63M | -0.53% |
| 2020-12-16 | $12.6818 | $13.4848 | $12.3119 | $13.4664 | $848.95K | +6.15% |
| 2020-12-15 | $12.8502 | $13.01 | $12.4793 | $12.6863 | $554.35K | +0.08% |
| 2020-12-14 | $12.609 | $13.017 | $12.468 | $12.6761 | $22.86M | -0.02% |
| 2020-12-13 | $12.598 | $13.27 | $12.328 | $12.678 | $30.51M | +3.75% |
| 2020-12-12 | $11.657 | $12.3405 | $11.6487 | $12.2199 | $485.57K | +3.00% |
| 2020-12-11 | $11.755 | $12.269 | $11.505 | $11.8645 | $22.98M | +0.73% |
| 2020-12-10 | $12.07 | $12.191 | $11.431 | $11.778 | $29.11M | -6.59% |
| 2020-12-09 | $12.1615 | $12.7775 | $11.5651 | $12.6091 | $938.68K | +2.62% |
| 2020-12-08 | $12.589 | $12.684 | $11.582 | $12.2867 | $43.52M | -6.11% |
| 2020-12-07 | $13.4706 | $13.5034 | $12.899 | $13.0863 | $487.00K | -1.25% |
| 2020-12-06 | $13.133 | $13.551 | $13.011 | $13.2523 | $21.34M | +0.90% |
| 2020-12-05 | $13.273 | $13.379 | $12.764 | $13.1346 | $22.28M | +3.22% |
| 2020-12-04 | $14.0029 | $14.0043 | $12.5205 | $12.7246 | $888.15K | -9.00% |
| 2020-12-03 | $13.9704 | $14.1606 | $13.6826 | $13.9827 | $710.82K | -0.66% |
| 2020-12-02 | $13.655 | $14.148 | $13.454 | $14.0751 | $32.18M | +3.65% |
| 2020-12-01 | $13.961 | $14.027 | $13.049 | $13.5799 | $47.16M | -3.20% |
| 2020-11-30 | $13.957 | $14.841 | $13.092 | $14.0293 | $57.89M | +5.22% |
| 2020-11-29 | $13.003 | $13.4599 | $12.8353 | $13.3334 | $2.57M | +1.51% |
| 2020-11-28 | $13.252 | $13.471 | $12.84 | $13.1347 | $32.64M | +5.32% |
| 2020-11-27 | $12.5069 | $13.0079 | $11.9536 | $12.4714 | $4.72M | -0.40% |
| 2020-11-26 | $14.2077 | $14.4334 | $11.3098 | $12.5216 | $30.87M | -11.89% |
| 2020-11-25 | $15.6294 | $15.8249 | $13.7868 | $14.2118 | $9.17M | -7.74% |
| 2020-11-24 | $15.653 | $15.909 | $14.937 | $15.4042 | $65.32M | -0.85% |
| 2020-11-23 | $14.773 | $16.359 | $14.553 | $15.5356 | $78.40M | +5.96% |
| 2020-11-22 | $14.333 | $15.233 | $14.136 | $14.6618 | $66.01M | -5.02% |
| 2020-11-21 | $14.0739 | $15.4644 | $13.7156 | $15.4372 | $8.21M | +9.64% |
| 2020-11-20 | $13.5898 | $14.4423 | $13.4663 | $14.0794 | $6.18M | +3.55% |
| 2020-11-19 | $13.5603 | $13.9676 | $13.0159 | $13.5972 | $6.33M | -0.82% |
| 2020-11-18 | $13.152 | $13.866 | $12.827 | $13.7098 | $54.39M | +3.77% |
| 2020-11-17 | $12.639 | $14.219 | $12.517 | $13.2116 | $66.65M | +4.61% |
| 2020-11-16 | $12.626 | $12.945 | $12.436 | $12.6297 | $28.66M | +4.19% |
| 2020-11-15 | $12.5303 | $12.6284 | $11.8222 | $12.1221 | $2.43M | -2.28% |
| 2020-11-14 | $12.429 | $12.572 | $12.243 | $12.405 | $22.03M | -3.60% |
| 2020-11-13 | $12.4067 | $12.99 | $12.3147 | $12.8679 | $5.50M | +2.30% |
| 2020-11-12 | $12.583 | $12.915 | $12.214 | $12.5792 | $38.97M | -0.54% |
| 2020-11-11 | $12.879 | $13.334 | $12.309 | $12.6477 | $39.59M | -2.17% |
| 2020-11-10 | $12.564 | $13.31 | $12.561 | $12.9277 | $42.22M | +3.03% |
| 2020-11-09 | $12.231 | $13.195 | $12.003 | $12.5471 | $55.41M | -1.35% |
| 2020-11-08 | $11.7497 | $13.0753 | $11.4963 | $12.7194 | $12.20M | +8.26% |
| 2020-11-07 | $12.1687 | $13.5854 | $11.4902 | $11.7494 | $22.89M | -3.45% |
| 2020-11-06 | $10.9733 | $12.2815 | $10.9441 | $12.1696 | $7.46M | +10.91% |
| 2020-11-05 | $10.466 | $11.254 | $10.0835 | $10.972 | $6.72M | +3.45% |
| 2020-11-04 | $9.813 | $10.829 | $9.714 | $10.6062 | $24.31M | +2.09% |
| 2020-11-03 | $10.7816 | $10.7816 | $10.0236 | $10.3887 | $6.85M | -3.68% |
| 2020-11-02 | $11.5581 | $11.6774 | $10.7169 | $10.7853 | $4.88M | -6.65% |
| 2020-11-01 | $11.228 | $11.5804 | $11.0282 | $11.5542 | $2.72M | +3.68% |
| 2020-10-31 | $11.178 | $11.29 | $10.932 | $11.1439 | $13.67M | +0.12% |
| 2020-10-30 | $11.064 | $11.298 | $10.844 | $11.1306 | $18.55M | -0.27% |
| 2020-10-29 | $11.522 | $11.581 | $10.72 | $11.1603 | $22.10M | -2.82% |
| 2020-10-28 | $11.467 | $11.74 | $11.021 | $11.4837 | $21.49M | -3.81% |
| 2020-10-27 | $11.7235 | $12.46 | $11.5128 | $11.939 | $7.26M | +1.86% |
| 2020-10-26 | $12.144 | $12.4366 | $11.2773 | $11.7208 | $3.66M | -3.52% |
| 2020-10-25 | $12.6999 | $12.8496 | $11.9194 | $12.1478 | $3.03M | -4.31% |
| 2020-10-24 | $12.1596 | $12.937 | $11.9872 | $12.6954 | $3.29M | +4.42% |
| 2020-10-23 | $11.9549 | $12.2552 | $11.6033 | $12.1578 | $3.39M | +1.77% |
| 2020-10-22 | $11.735 | $12.422 | $11.708 | $11.9458 | $22.52M | +10.55% |
| 2020-10-21 | $9.8585 | $11.1241 | $9.7802 | $10.8056 | $2.95M | +9.63% |
| 2020-10-20 | $10.9102 | $10.9301 | $9.7844 | $9.8566 | $2.93M | -9.64% |
| 2020-10-19 | $10.9433 | $11.2168 | $10.6553 | $10.9087 | $2.03M | -0.70% |
| 2020-10-18 | $10.805 | $11.043 | $10.65 | $10.9852 | $11.15M | +2.28% |
| 2020-10-17 | $10.498 | $10.913 | $10.443 | $10.7402 | $9.64M | +2.02% |
| 2020-10-16 | $10.656 | $10.895 | $10.403 | $10.528 | $13.16M | -1.49% |
| 2020-10-15 | $10.707 | $10.93 | $10.221 | $10.687 | $18.08M | -0.71% |
| 2020-10-14 | $10.887 | $11.025 | $10.468 | $10.763 | $25.35M | -1.44% |
| 2020-10-13 | $11.144 | $11.333 | $10.55 | $10.9207 | $29.15M | -2.83% |
| 2020-10-12 | $11.349 | $11.802 | $11.026 | $11.2387 | $25.64M | +3.63% |
| 2020-10-11 | $10.5171 | $10.9936 | $10.1636 | $10.8453 | $1.53M | +2.62% |
| 2020-10-10 | $10.541 | $10.763 | $10.152 | $10.5687 | $15.47M | +0.66% |
| 2020-10-09 | $10.422 | $10.928 | $10.137 | $10.4995 | $21.83M | +10.04% |
| 2020-10-08 | $8.9752 | $9.6699 | $8.4313 | $9.5412 | $1.58M | +4.24% |
| 2020-10-07 | $8.914 | $9.383 | $8.428 | $9.1529 | $15.68M | +3.23% |
| 2020-10-06 | $9.26 | $9.266 | $8.387 | $8.8662 | $19.66M | -7.73% |
| 2020-10-05 | $9.3863 | $9.6978 | $9.2687 | $9.6089 | $1.35M | +1.39% |
| 2020-10-04 | $9.174 | $9.602 | $9.138 | $9.4775 | $14.93M | +2.95% |
| 2020-10-03 | $9.189 | $9.545 | $9.12 | $9.206 | $10.99M | +0.11% |
| 2020-10-02 | $9.115 | $9.347 | $8.984 | $9.1955 | $18.38M | -4.62% |
| 2020-10-01 | $9.8704 | $10.3858 | $9.3658 | $9.6405 | $1.94M | -2.51% |
| 2020-09-30 | $9.946 | $10.409 | $9.671 | $9.8889 | $15.89M | -1.22% |
| 2020-09-29 | $9.725 | $10.234 | $9.449 | $10.0112 | $27.55M | -2.62% |
| 2020-09-28 | $10.7954 | $11.0556 | $10.1936 | $10.2802 | $3.73M | -3.84% |
| 2020-09-27 | $10.566 | $11.077 | $10.319 | $10.6906 | $35.92M | +2.15% |
| 2020-09-26 | $10.369 | $10.632 | $9.918 | $10.4656 | $28.74M | -2.35% |
| 2020-09-25 | $9.8624 | $11.1881 | $9.4091 | $10.717 | $7.49M | +8.67% |
| 2020-09-24 | $7.6174 | $10.4002 | $7.4955 | $9.8615 | $7.64M | +29.43% |
| 2020-09-23 | $8.7502 | $8.7973 | $7.3789 | $7.619 | $5.50M | -12.78% |
| 2020-09-22 | $8.6862 | $9.0587 | $8.6055 | $8.7358 | $1.56M | -0.53% |
| 2020-09-21 | $8.718 | $9.077 | $8.533 | $8.7821 | $28.93M | -9.87% |
| 2020-09-20 | $10.1144 | $10.6064 | $9.50 | $9.7438 | $1.29M | -3.05% |
| 2020-09-19 | $10.197 | $10.62 | $9.902 | $10.0503 | $17.30M | -1.13% |
| 2020-09-18 | $10.384 | $10.50 | $9.787 | $10.1651 | $16.93M | -7.57% |
| 2020-09-17 | $10.7225 | $11.6486 | $10.5207 | $10.9978 | $1.64M | +2.59% |
| 2020-09-16 | $11.037 | $11.685 | $10.50 | $10.7202 | $23.23M | -2.69% |
| 2020-09-15 | $11.516 | $11.568 | $10.473 | $11.017 | $22.48M | -9.03% |
| 2020-09-14 | $12.0639 | $12.3577 | $11.6533 | $12.1108 | $1.39M | -0.72% |
| 2020-09-13 | $12.02 | $12.384 | $11.643 | $12.1985 | $22.50M | -4.06% |
| 2020-09-12 | $12.4676 | $12.7303 | $12.1428 | $12.7145 | $1.37M | +2.40% |
| 2020-09-11 | $12.569 | $12.66 | $12.10 | $12.4161 | $14.06M | -1.03% |
| 2020-09-10 | $12.914 | $12.971 | $12.021 | $12.5458 | $20.24M | +1.62% |
| 2020-09-09 | $11.6911 | $12.6414 | $11.4433 | $12.3461 | $1.79M | +5.47% |
| 2020-09-08 | $12.4473 | $12.7225 | $11.1218 | $11.7061 | $2.07M | -6.01% |
| 2020-09-07 | $12.7777 | $13.0977 | $11.1983 | $12.455 | $2.99M | -2.53% |
| 2020-09-06 | $10.595 | $13.208 | $9.7617 | $12.7785 | $3.42M | +20.61% |
| 2020-09-05 | $12.3765 | $12.72 | $9.1832 | $10.5949 | $3.73M | -14.51% |
| 2020-09-04 | $11.871 | $12.884 | $11.0381 | $12.3925 | $11.33M | +4.35% |
| 2020-09-03 | $14.8053 | $14.9878 | $11.0732 | $11.8759 | $18.75M | -19.75% |
| 2020-09-02 | $16.0563 | $16.3496 | $14.1508 | $14.7984 | $15.32M | -7.83% |
| 2020-09-01 | $15.5993 | $16.479 | $15.1464 | $16.0548 | $15.79M | +2.64% |
| 2020-08-31 | $16.459 | $16.523 | $15.088 | $15.642 | $43.90M | -4.90% |
| 2020-08-30 | $16.3984 | $17.7694 | $16.3547 | $16.4484 | $43.68M | +0.34% |
| 2020-08-29 | $15.1397 | $16.9912 | $14.9655 | $16.3919 | $15.69M | +8.25% |
| 2020-08-28 | $14.4826 | $15.4901 | $14.2588 | $15.1423 | $9.08M | +4.54% |
| 2020-08-27 | $15.1928 | $15.4985 | $14.0067 | $14.4852 | $12.40M | -4.69% |
| 2020-08-26 | $14.1275 | $15.6424 | $14.0808 | $15.1974 | $12.96M | +7.60% |
| 2020-08-25 | $15.1275 | $15.3428 | $13.4883 | $14.1237 | $13.78M | -6.67% |
| 2020-08-24 | $15.1373 | $15.8643 | $14.727 | $15.1335 | $8.19M | -0.16% |
| 2020-08-23 | $15.80 | $15.9697 | $14.6798 | $15.1577 | $28.48M | -4.34% |
| 2020-08-22 | $13.8127 | $16.3029 | $13.7002 | $15.8461 | $18.11M | +14.76% |
| 2020-08-21 | $16.0381 | $16.1255 | $12.9614 | $13.8084 | $20.99M | -13.96% |
| 2020-08-20 | $16.167 | $16.7767 | $15.7688 | $16.048 | $8.51M | -1.70% |
| 2020-08-19 | $16.2535 | $17.2184 | $14.91 | $16.3261 | $39.09M | -0.46% |
| 2020-08-18 | $16.296 | $17.25 | $14.861 | $16.4013 | $63.33M | -0.52% |
| 2020-08-17 | $18.621 | $19.134 | $14.773 | $16.4868 | $84.30M | -11.91% |
| 2020-08-16 | $19.164 | $19.719 | $18.468 | $18.7159 | $39.42M | -2.30% |
| 2020-08-15 | $16.9763 | $19.8303 | $16.567 | $19.1573 | $56.07M | +13.14% |
| 2020-08-14 | $17.1597 | $17.5693 | $16.3367 | $16.9321 | $14.28M | -0.58% |
| 2020-08-13 | $16.803 | $18.344 | $16.305 | $17.0317 | $59.61M | +1.99% |
| 2020-08-12 | $15.446 | $17.734 | $14.90 | $16.6997 | $61.74M | +28.52% |
| 2020-08-11 | $13.4619 | $13.5033 | $12.1226 | $12.9935 | $3.40M | -3.53% |
| 2020-08-10 | $13.8165 | $14.0056 | $12.5581 | $13.4691 | $4.03M | -1.83% |
| 2020-08-09 | $13.051 | $14.46 | $12.541 | $13.7202 | $51.30M | +5.92% |
| 2020-08-08 | $10.979 | $13.88 | $10.972 | $12.9533 | $50.18M | +27.90% |
| 2020-08-07 | $10.1898 | $10.2479 | $9.2018 | $10.1277 | $1.60M | +1.29% |
| 2020-08-06 | $9.75 | $10.30 | $9.475 | $9.9984 | $20.69M | +3.22% |
| 2020-08-05 | $9.463 | $9.898 | $9.337 | $9.6869 | $18.62M | -1.73% |
| 2020-08-04 | $9.2273 | $9.9483 | $9.0961 | $9.8576 | $2.39M | +6.88% |
| 2020-08-03 | $8.2991 | $9.2595 | $8.1669 | $9.2232 | $1.38M | +9.26% |
| 2020-08-02 | $8.527 | $8.688 | $8.151 | $8.4412 | $28.58M | -0.42% |
| 2020-08-01 | $7.789 | $8.815 | $6.90 | $8.4769 | $34.86M | +8.85% |
| 2020-07-31 | $7.574 | $7.887 | $7.482 | $7.7879 | $17.42M | +3.75% |
| 2020-07-30 | $7.295 | $7.863 | $7.295 | $7.5062 | $19.85M | +3.78% |
| 2020-07-29 | $7.08 | $7.353 | $6.983 | $7.2325 | $11.68M | +1.50% |
| 2020-07-28 | $7.267 | $7.486 | $7.029 | $7.1257 | $14.57M | -1.20% |
| 2020-07-27 | $6.859 | $7.414 | $6.603 | $7.2124 | $27.27M | -3.78% |
| 2020-07-26 | $7.6754 | $7.9393 | $7.1939 | $7.4953 | $1.18M | -2.28% |
| 2020-07-25 | $7.4265 | $7.7813 | $7.3819 | $7.6699 | $827.06K | +1.66% |
| 2020-07-24 | $7.619 | $7.748 | $7.373 | $7.5448 | $18.10M | -4.34% |
| 2020-07-23 | $7.4742 | $8.0816 | $7.4144 | $7.8872 | $972.40K | +5.56% |
| 2020-07-22 | $7.2889 | $7.6202 | $7.0819 | $7.472 | $1.18M | +0.38% |
| 2020-07-21 | $7.356 | $7.63 | $6.925 | $7.444 | $19.41M | +1.58% |
| 2020-07-20 | $7.847 | $7.86 | $7.122 | $7.328 | $22.76M | -7.36% |
| 2020-07-19 | $7.84 | $8.199 | $7.772 | $7.9097 | $18.31M | +0.31% |
| 2020-07-18 | $7.948 | $8.221 | $7.78 | $7.8853 | $17.35M | -4.60% |
| 2020-07-17 | $8.3561 | $8.6256 | $8.2177 | $8.2654 | $1.25M | -1.07% |
| 2020-07-16 | $8.676 | $8.892 | $8.181 | $8.3551 | $35.09M | -3.63% |
| 2020-07-15 | $8.301 | $8.789 | $7.949 | $8.6698 | $41.01M | +5.12% |
| 2020-07-14 | $7.605 | $8.951 | $7.602 | $8.2479 | $51.99M | +14.97% |
| 2020-07-13 | $7.3711 | $8.537 | $6.8728 | $7.1737 | $18.25M | -2.57% |
| 2020-07-12 | $6.716 | $8.51 | $6.672 | $7.3631 | $68.28M | +21.72% |
| 2020-07-11 | $6.1421 | $6.2623 | $5.9272 | $6.0493 | $4.22M | -1.18% |
| 2020-07-10 | $5.949 | $6.268 | $5.916 | $6.1219 | $24.81M | +1.95% |
| 2020-07-09 | $5.918 | $6.166 | $5.71 | $6.005 | $31.65M | -7.46% |
| 2020-07-08 | $5.7215 | $6.566 | $5.6092 | $6.4894 | $11.51M | +13.42% |
| 2020-07-07 | $5.3635 | $5.8854 | $5.3281 | $5.7213 | $7.84M | +6.63% |
| 2020-07-06 | $4.7517 | $5.4597 | $4.7344 | $5.3655 | $4.63M | +11.60% |
| 2020-07-05 | $4.674 | $4.887 | $4.62 | $4.808 | $8.85M | +1.57% |
| 2020-07-04 | $4.771 | $4.854 | $4.648 | $4.7336 | $9.17M | -0.41% |
| 2020-07-03 | $4.849 | $4.872 | $4.709 | $4.7532 | $8.68M | -1.35% |
| 2020-07-02 | $4.7006 | $4.905 | $4.6111 | $4.8183 | $7.90M | +2.27% |
| 2020-07-01 | $4.707 | $4.919 | $4.667 | $4.7113 | $7.26M | +3.26% |
| 2020-06-30 | $4.6151 | $4.6564 | $4.5443 | $4.5626 | $2.35M | -1.14% |
| 2020-06-29 | $4.51 | $4.659 | $4.497 | $4.615 | $7.23M | +1.71% |
| 2020-06-28 | $4.58 | $4.618 | $4.424 | $4.5375 | $8.20M | +2.92% |
| 2020-06-27 | $4.678 | $4.6873 | $4.3173 | $4.4087 | $3.45M | -4.37% |
| 2020-06-26 | $4.8029 | $4.8344 | $4.6101 | $4.6101 | $7.88M | -2.79% |
| 2020-06-25 | $4.784 | $4.857 | $4.642 | $4.7425 | $11.20M | -0.16% |
| 2020-06-24 | $4.54 | $4.835 | $4.502 | $4.7504 | $13.94M | -0.65% |
| 2020-06-23 | $4.4819 | $4.9395 | $4.4286 | $4.7813 | $3.96M | +6.70% |
| 2020-06-22 | $4.1818 | $4.4832 | $4.1797 | $4.4812 | $3.29M | +7.15% |
| 2020-06-21 | $4.1761 | $4.202 | $4.1402 | $4.1823 | $2.28M | +0.11% |
| 2020-06-20 | $4.0964 | $4.2061 | $4.0664 | $4.1777 | $4.88M | +1.52% |
| 2020-06-19 | $4.1415 | $4.1839 | $4.0521 | $4.1152 | $6.52M | -0.45% |
| 2020-06-18 | $4.161 | $4.237 | $4.098 | $4.1337 | $7.38M | -0.56% |
| 2020-06-17 | $4.036 | $4.20 | $3.961 | $4.1571 | $7.53M | +2.89% |
| 2020-06-16 | $3.9274 | $4.0864 | $3.8935 | $4.0403 | $5.25M | +1.63% |
| 2020-06-15 | $3.9287 | $3.9889 | $3.6642 | $3.9755 | $8.80M | +2.44% |
| 2020-06-14 | $3.997 | $4.011 | $3.657 | $3.8807 | $7.15M | -4.38% |
| 2020-06-13 | $4.0811 | $4.1191 | $4.0076 | $4.0586 | $4.49M | -0.53% |
| 2020-06-12 | $3.9684 | $4.1832 | $3.858 | $4.0801 | $6.48M | +2.85% |
| 2020-06-11 | $4.4219 | $4.4478 | $3.9194 | $3.9672 | $3.73M | -10.30% |
| 2020-06-10 | $4.4338 | $4.4354 | $4.3463 | $4.4228 | $2.42M | +0.50% |
| 2020-06-09 | $4.465 | $4.4966 | $4.3701 | $4.4007 | $5.52M | -0.94% |
| 2020-06-08 | $4.3465 | $4.4759 | $4.327 | $4.4423 | $5.79M | +2.07% |
| 2020-06-07 | $4.3499 | $4.4014 | $4.2068 | $4.3523 | $5.00M | +0.85% |
| 2020-06-06 | $4.357 | $4.3914 | $4.3011 | $4.3156 | $4.99M | -1.02% |
| 2020-06-05 | $4.4228 | $4.4813 | $4.3387 | $4.3602 | $5.64M | -1.05% |
| 2020-06-04 | $4.4734 | $4.4983 | $4.2915 | $4.4065 | $6.86M | -1.34% |
| 2020-06-03 | $4.3987 | $4.529 | $4.2898 | $4.4666 | $8.32M | +1.21% |
| 2020-06-02 | $4.3694 | $4.6075 | $4.1292 | $4.4133 | $10.50M | +2.10% |
| 2020-06-01 | $4.374 | $4.619 | $4.118 | $4.3227 | $13.11M | +4.63% |
| 2020-05-31 | $4.1711 | $4.2817 | $4.0404 | $4.1313 | $4.16M | -0.96% |
| 2020-05-30 | $4.115 | $4.281 | $4.042 | $4.1713 | $8.49M | +4.79% |
| 2020-05-29 | $4.0442 | $4.1253 | $3.9538 | $3.9807 | $2.97M | -0.63% |
| 2020-05-28 | $3.952 | $4.125 | $3.901 | $4.0058 | $7.16M | +2.73% |
| 2020-05-27 | $3.85 | $3.9143 | $3.8141 | $3.8993 | $5.33M | +1.09% |
| 2020-05-26 | $3.854 | $3.8816 | $3.769 | $3.857 | $6.11M | +0.96% |
| 2020-05-25 | $3.7987 | $3.905 | $3.772 | $3.8205 | $6.78M | -0.08% |
| 2020-05-24 | $3.861 | $3.956 | $3.775 | $3.8235 | $7.89M | -1.82% |
| 2020-05-23 | $4.058 | $4.066 | $3.8943 | $3.8943 | $7.81M | -2.88% |
| 2020-05-22 | $4.049 | $4.14 | $3.912 | $4.0098 | $8.86M | +4.74% |
| 2020-05-21 | $4.0873 | $4.1685 | $3.7387 | $3.8285 | $2.32M | -6.34% |
| 2020-05-20 | $3.941 | $4.1331 | $3.9021 | $4.0875 | $1.87M | +3.90% |
| 2020-05-19 | $3.864 | $4.136 | $3.854 | $3.9342 | $8.86M | +1.48% |
| 2020-05-18 | $3.7818 | $3.9488 | $3.7818 | $3.8769 | $8.33M | +2.52% |
| 2020-05-17 | $3.7589 | $3.8467 | $3.7545 | $3.7815 | $4.34M | -0.18% |
| 2020-05-16 | $3.6614 | $3.7884 | $3.6204 | $3.7881 | $8.19M | +3.07% |
| 2020-05-15 | $3.804 | $3.8321 | $3.6321 | $3.6754 | $8.47M | -2.87% |
| 2020-05-14 | $3.7597 | $3.8535 | $3.70 | $3.7839 | $13.68M | +0.25% |
| 2020-05-13 | $3.694 | $3.8131 | $3.6423 | $3.7745 | $17.64M | +1.48% |
| 2020-05-12 | $3.5938 | $3.7883 | $3.5416 | $3.7196 | $16.52M | +3.51% |
| 2020-05-11 | $3.7635 | $3.8311 | $3.3115 | $3.5935 | $21.66M | -3.88% |
| 2020-05-10 | $4.0151 | $4.0151 | $3.569 | $3.7384 | $29.04M | -6.88% |
| 2020-05-09 | $3.7991 | $4.2057 | $3.7683 | $4.0146 | $18.50M | +5.68% |
| 2020-05-08 | $3.7533 | $3.8566 | $3.6926 | $3.799 | $14.75M | +1.37% |
| 2020-05-07 | $3.5847 | $3.8465 | $3.5716 | $3.7477 | $20.10M | +4.28% |
| 2020-05-06 | $3.6852 | $3.7632 | $3.5716 | $3.5938 | $16.57M | -2.59% |
| 2020-05-05 | $3.7517 | $3.8088 | $3.6601 | $3.6895 | $14.85M | -1.30% |
| 2020-05-04 | $3.7103 | $3.8254 | $3.5058 | $3.7382 | $17.72M | +0.26% |
| 2020-05-03 | $3.8179 | $3.8591 | $3.6386 | $3.7286 | $15.58M | -2.33% |
| 2020-05-02 | $3.756 | $3.8591 | $3.7336 | $3.8176 | $11.57M | +1.15% |
| 2020-05-01 | $3.7036 | $3.909 | $3.7028 | $3.7743 | $14.94M | +1.22% |
| 2020-04-30 | $3.8887 | $3.9723 | $3.6291 | $3.729 | $22.16M | -4.12% |
| 2020-04-29 | $3.6494 | $3.9846 | $3.6327 | $3.8893 | $15.99M | +6.59% |
| 2020-04-28 | $3.6351 | $3.7349 | $3.5602 | $3.6489 | $12.48M | +0.18% |
| 2020-04-27 | $3.7186 | $3.7318 | $3.4646 | $3.6423 | $19.44M | -2.05% |
| 2020-04-26 | $3.7865 | $3.8091 | $3.6479 | $3.7184 | $12.19M | -1.00% |
| 2020-04-25 | $3.7735 | $3.8998 | $3.7414 | $3.7561 | $18.54M | -0.80% |
| 2020-04-24 | $3.7483 | $3.8858 | $3.7368 | $3.7865 | $18.76M | +0.45% |
| 2020-04-23 | $3.6772 | $3.8983 | $3.5973 | $3.7697 | $23.58M | +2.54% |
| 2020-04-22 | $3.4557 | $3.6856 | $3.4344 | $3.6762 | $27.19M | +6.39% |
| 2020-04-21 | $3.4362 | $3.5709 | $3.39 | $3.4555 | $30.26M | +0.37% |
| 2020-04-20 | $3.6061 | $3.7816 | $3.3819 | $3.4427 | $44.81M | -4.85% |
| 2020-04-19 | $3.7821 | $3.8059 | $3.5208 | $3.6181 | $41.82M | -4.33% |
| 2020-04-18 | $3.4489 | $3.8226 | $3.4482 | $3.7819 | $34.50M | +9.65% |
| 2020-04-17 | $3.4804 | $3.5191 | $3.3848 | $3.4491 | $24.32M | -0.50% |
| 2020-04-16 | $3.1236 | $3.549 | $2.9736 | $3.4666 | $44.01M | +10.98% |
| 2020-04-15 | $3.253 | $3.3048 | $3.1113 | $3.1235 | $27.43M | -3.96% |
| 2020-04-14 | $3.3725 | $3.4439 | $3.2083 | $3.2523 | $31.36M | -3.49% |
| 2020-04-13 | $3.4121 | $3.4596 | $3.2207 | $3.3698 | $52.02M | -1.05% |
| 2020-04-12 | $3.2894 | $3.6371 | $3.1711 | $3.4055 | $60.07M | +3.51% |
| 2020-04-11 | $3.2204 | $3.4344 | $3.0647 | $3.29 | $50.93M | +1.98% |
| 2020-04-10 | $3.3128 | $3.3171 | $2.9473 | $3.2262 | $53.93M | -2.63% |
| 2020-04-09 | $3.1657 | $3.467 | $3.1246 | $3.3133 | $43.58M | +4.69% |
| 2020-04-08 | $2.7305 | $3.2694 | $2.7156 | $3.165 | $46.78M | +15.94% |
| 2020-04-07 | $2.5532 | $2.9066 | $2.5532 | $2.73 | $40.87M | +6.91% |
| 2020-04-06 | $2.2633 | $2.5535 | $2.2618 | $2.5535 | $26.24M | +12.80% |
| 2020-04-05 | $2.3149 | $2.3192 | $2.2451 | $2.2636 | $8.12M | -1.88% |
| 2020-04-04 | $2.3011 | $2.3356 | $2.2549 | $2.3069 | $12.80M | +0.48% |
| 2020-04-03 | $2.2954 | $2.3809 | $2.2703 | $2.296 | $16.14M | -0.11% |
| 2020-04-02 | $2.2717 | $2.4392 | $2.2557 | $2.2984 | $25.51M | +0.45% |
| 2020-04-01 | $2.2634 | $2.2969 | $2.1405 | $2.2882 | $31.62M | +1.92% |
| 2020-03-31 | $2.1363 | $2.2985 | $2.1115 | $2.2452 | $23.07M | +4.60% |
| 2020-03-30 | $2.0091 | $2.197 | $2.0021 | $2.1464 | $20.67M | +6.81% |
| 2020-03-29 | $2.1349 | $2.1516 | $2.0063 | $2.0096 | $12.94M | -5.46% |
| 2020-03-28 | $2.139 | $2.1478 | $2.0401 | $2.1257 | $18.93M | +0.09% |
| 2020-03-27 | $2.3084 | $2.3546 | $2.1107 | $2.1239 | $17.36M | -7.23% |
| 2020-03-26 | $2.2529 | $2.3084 | $2.2078 | $2.2894 | $18.11M | +1.80% |
| 2020-03-25 | $2.3119 | $2.3402 | $2.1822 | $2.249 | $32.27M | -2.00% |
| 2020-03-24 | $2.2469 | $2.3625 | $2.1953 | $2.2949 | $37.81M | +1.82% |
| 2020-03-23 | $1.9902 | $2.2999 | $1.9355 | $2.2539 | $38.61M | +13.24% |
| 2020-03-22 | $2.2724 | $2.3282 | $1.9358 | $1.9903 | $22.35M | -12.45% |
| 2020-03-21 | $2.263 | $2.3668 | $2.106 | $2.2734 | $25.77M | +0.50% |
| 2020-03-20 | $2.245 | $2.615 | $2.0332 | $2.2621 | $57.73M | +0.76% |
| 2020-03-19 | $1.9442 | $2.3603 | $1.8814 | $2.2449 | $38.53M | +15.43% |
| 2020-03-18 | $1.8793 | $1.9507 | $1.7635 | $1.9448 | $26.53M | +3.50% |
| 2020-03-17 | $1.7755 | $2.057 | $1.7347 | $1.8789 | $44.96M | +5.78% |
| 2020-03-16 | $2.0966 | $2.0966 | $1.5659 | $1.7762 | $37.46M | -15.28% |
| 2020-03-15 | $2.1372 | $2.3732 | $2.0146 | $2.0967 | $29.59M | -1.95% |
| 2020-03-14 | $2.4246 | $2.5082 | $2.0643 | $2.1384 | $30.72M | -11.76% |
| 2020-03-13 | $2.0007 | $2.7296 | $1.3664 | $2.4233 | $80.63M | +21.14% |
| 2020-03-12 | $3.8228 | $3.8478 | $1.8009 | $2.0004 | $82.18M | -47.67% |
| 2020-03-11 | $4.0774 | $4.1071 | $3.5544 | $3.823 | $35.92M | -6.33% |
| 2020-03-10 | $4.1161 | $4.2056 | $3.922 | $4.0811 | $49.31M | -0.86% |
| 2020-03-09 | $4.0418 | $4.3648 | $3.6148 | $4.1167 | $66.99M | +1.84% |
| 2020-03-08 | $4.3469 | $4.438 | $3.8544 | $4.0421 | $47.05M | -6.98% |
| 2020-03-07 | $4.683 | $4.6859 | $4.316 | $4.3455 | $26.77M | -7.22% |
| 2020-03-06 | $4.714 | $4.7473 | $4.5439 | $4.6835 | $26.47M | +0.19% |
| 2020-03-05 | $4.6322 | $4.8976 | $4.6262 | $4.6744 | $39.45M | +0.90% |
| 2020-03-04 | $4.5808 | $4.9686 | $4.5369 | $4.6326 | $48.74M | +1.12% |
| 2020-03-03 | $4.2362 | $4.6691 | $4.1391 | $4.5813 | $37.29M | +8.13% |
| 2020-03-02 | $3.8658 | $4.3409 | $3.8196 | $4.237 | $34.49M | +9.61% |
| 2020-03-01 | $4.0656 | $4.221 | $3.7596 | $3.8656 | $23.50M | -4.18% |
| 2020-02-29 | $4.1618 | $4.3487 | $4.0342 | $4.0342 | $40.13M | -3.51% |
| 2020-02-28 | $3.9462 | $4.2329 | $3.7517 | $4.181 | $41.06M | +5.93% |
| 2020-02-27 | $3.5674 | $4.1245 | $3.4184 | $3.9468 | $34.54M | +10.60% |
| 2020-02-26 | $3.4955 | $3.8539 | $3.308 | $3.5684 | $40.54M | +1.84% |
| 2020-02-25 | $3.9184 | $3.9527 | $3.4906 | $3.5038 | $31.47M | -10.58% |
| 2020-02-24 | $4.2512 | $4.2785 | $3.7963 | $3.9185 | $25.45M | -7.82% |
| 2020-02-23 | $4.1042 | $4.3693 | $4.0713 | $4.251 | $21.52M | +3.59% |
| 2020-02-22 | $4.2751 | $4.3438 | $4.0506 | $4.1035 | $19.90M | -4.06% |
| 2020-02-21 | $4.2668 | $4.5028 | $4.1977 | $4.2772 | $13.32M | +0.26% |
| 2020-02-20 | $4.3971 | $4.4869 | $4.0674 | $4.2663 | $17.30M | -2.06% |
| 2020-02-19 | $4.5501 | $4.8884 | $4.2131 | $4.3561 | $18.96M | -4.24% |
| 2020-02-18 | $4.307 | $4.6228 | $4.14 | $4.5491 | $16.62M | +4.73% |
| 2020-02-17 | $4.4498 | $4.5445 | $3.849 | $4.3436 | $23.31M | -2.39% |
| 2020-02-16 | $4.3053 | $4.8589 | $4.0489 | $4.4498 | $21.60M | +3.38% |
| 2020-02-15 | $4.4244 | $4.6145 | $4.07 | $4.3045 | $18.14M | -2.05% |
| 2020-02-14 | $3.8846 | $4.482 | $3.7938 | $4.3943 | $21.12M | +13.17% |
| 2020-02-13 | $3.9985 | $4.1105 | $3.7302 | $3.8831 | $14.25M | -3.12% |
| 2020-02-12 | $3.9877 | $4.1975 | $3.8477 | $4.008 | $22.29M | +0.11% |
| 2020-02-11 | $3.3841 | $4.0034 | $3.3503 | $4.0034 | $15.92M | +18.25% |
| 2020-02-10 | $3.4951 | $3.4962 | $3.2798 | $3.3856 | $9.36M | -3.10% |
| 2020-02-09 | $3.4227 | $3.4953 | $3.2333 | $3.494 | $8.66M | +2.07% |
| 2020-02-08 | $3.3009 | $3.4775 | $3.1234 | $3.4231 | $10.33M | +3.48% |
| 2020-02-07 | $2.8894 | $3.3786 | $2.8891 | $3.308 | $14.55M | +14.52% |
| 2020-02-06 | $2.839 | $2.9446 | $2.7947 | $2.8885 | $6.62M | +1.32% |
| 2020-02-05 | $2.739 | $2.8787 | $2.7281 | $2.8508 | $7.22M | +4.11% |
| 2020-02-04 | $2.7743 | $2.8019 | $2.674 | $2.7382 | $5.65M | -1.04% |
| 2020-02-03 | $2.8281 | $2.8775 | $2.7445 | $2.7668 | $5.54M | -1.69% |
| 2020-02-02 | $2.8378 | $2.8882 | $2.7342 | $2.8144 | $6.69M | -0.90% |
| 2020-02-01 | $2.8242 | $2.8817 | $2.7474 | $2.8399 | $5.30M | +0.80% |
| 2020-01-31 | $2.9158 | $2.9169 | $2.7628 | $2.8173 | $5.90M | -2.87% |
| 2020-01-30 | $2.7763 | $2.9496 | $2.7155 | $2.9004 | $6.83M | +4.49% |
| 2020-01-29 | $2.6546 | $2.8242 | $2.629 | $2.7759 | $5.83M | +4.45% |
| 2020-01-28 | $2.6073 | $2.6689 | $2.5914 | $2.6577 | $5.43M | +1.87% |
| 2020-01-27 | $2.5748 | $2.672 | $2.5655 | $2.609 | $5.48M | +1.32% |
| 2020-01-26 | $2.4408 | $2.5749 | $2.4239 | $2.5749 | $3.70M | +4.96% |
| 2020-01-25 | $2.4992 | $2.5074 | $2.4214 | $2.4533 | $4.29M | -1.41% |
| 2020-01-24 | $2.4659 | $2.5292 | $2.3713 | $2.4884 | $5.06M | +0.58% |
| 2020-01-23 | $2.6455 | $2.6462 | $2.4259 | $2.474 | $5.77M | -6.45% |
| 2020-01-22 | $2.6711 | $2.6919 | $2.619 | $2.6446 | $4.48M | -0.74% |
| 2020-01-21 | $2.6985 | $2.7455 | $2.5709 | $2.6644 | $5.51M | -1.20% |
| 2020-01-20 | $2.6231 | $2.746 | $2.5428 | $2.6966 | $5.95M | +2.83% |
| 2020-01-19 | $2.7701 | $2.8466 | $2.5364 | $2.6224 | $7.67M | -5.32% |
| 2020-01-18 | $2.7045 | $2.7859 | $2.5836 | $2.7697 | $7.44M | +2.47% |
| 2020-01-17 | $2.4932 | $2.8579 | $2.4593 | $2.7028 | $9.60M | +8.41% |
| 2020-01-16 | $2.4044 | $2.5036 | $2.2919 | $2.4931 | $6.12M | +3.75% |
| 2020-01-15 | $2.3754 | $2.5595 | $2.335 | $2.403 | $8.31M | +0.86% |
| 2020-01-14 | $2.1885 | $2.4638 | $2.1792 | $2.3824 | $7.88M | +8.84% |
| 2020-01-13 | $2.2364 | $2.2364 | $2.1577 | $2.1889 | $3.68M | -1.78% |
| 2020-01-12 | $2.2762 | $2.315 | $2.1997 | $2.2284 | $4.28M | -2.00% |
| 2020-01-11 | $2.2273 | $2.3486 | $2.2203 | $2.274 | $5.40M | +2.18% |
| 2020-01-10 | $2.1914 | $2.2478 | $2.1463 | $2.2255 | $5.39M | +1.17% |
| 2020-01-09 | $2.1866 | $2.2315 | $2.0976 | $2.1998 | $5.69M | +0.63% |
| 2020-01-08 | $2.1047 | $2.3452 | $2.1019 | $2.186 | $7.52M | +3.80% |
| 2020-01-07 | $1.9367 | $2.131 | $1.8988 | $2.1059 | $5.02M | +8.78% |
| 2020-01-06 | $1.7958 | $1.9386 | $1.7935 | $1.9359 | $3.14M | +7.72% |
| 2020-01-05 | $1.8234 | $1.8427 | $1.7867 | $1.7971 | $2.66M | -1.52% |
| 2020-01-04 | $1.8014 | $1.8425 | $1.7831 | $1.8249 | $2.87M | +1.26% |
| 2020-01-03 | $1.7376 | $1.8238 | $1.7014 | $1.8022 | $3.70M | +3.28% |
| 2020-01-02 | $1.8048 | $1.8138 | $1.712 | $1.745 | $2.78M | -3.28% |
| 2020-01-01 | $1.7671 | $1.8502 | $1.7607 | $1.8041 | $3.14M | +2.12% |
Frequently asked questions
What was the Chainlink price on January 1, 2020?
LINK opened 2020-01-01 at $1.7671 and closed that day at $1.8041.
What was the highest price of Chainlink in 2020?
The highest was $19.8303 on 2020-08-15; the lowest was $1.3664 on 2020-03-13.
How much did Chainlink change in 2020?
LINK moved +536.00% in 2020, from $1.7671 to $11.2387.
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.