Chainlink price history in 2022
In 2022 Chainlink (LINK) went from $19.536 on 2022-01-01 to $5.5884 on 2022-12-31, a change of -71.39%. The highest price was $28.66 on 2022-01-09 and the lowest $5.303 on 2022-06-13. About $7.46B was traded across the year. The best day was 2022-11-10 (+15.86%) and the worst 2022-11-09 (-19.19%).
$19.536Open · 2022-01-01
$5.5884Close · 2022-12-31
$28.66High · 2022-01-09
$5.303Low · 2022-06-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $19.536 | $28.66 | $14.109 | $17.1721 | $2.03B | -12.10% |
| February | $17.162 | $19.427 | $11.41 | $15.3149 | $958.71M | -10.76% |
| March | $15.378 | $18.045 | $12.43 | $17.1582 | $950.70M | +11.58% |
| April | $17.2918 | $18.33 | $10.652 | $10.9631 | $745.86M | -36.60% |
| May | $11.3186 | $12.208 | $5.5633 | $7.5851 | $429.94M | -32.99% |
| June | $7.204 | $9.6413 | $5.303 | $6.2721 | $423.92M | -12.94% |
| July | $6.0083 | $8.20 | $5.695 | $7.6676 | $293.65M | +27.62% |
| August | $7.6551 | $9.488 | $6.2254 | $6.5809 | $276.92M | -14.03% |
| September | $6.6292 | $8.5428 | $6.4465 | $7.5677 | $409.30M | +14.16% |
| October | $7.554 | $8.3275 | $6.32 | $7.7924 | $358.65M | +3.16% |
| November | $7.738 | $9.48 | $5.5351 | $7.6902 | $370.98M | -0.62% |
| December | $7.70 | $7.814 | $5.3917 | $5.5884 | $209.24M | -27.42% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $5.5921 | $5.606 | $5.508 | $5.5884 | $5.62M | +0.65% |
| 2022-12-30 | $5.496 | $5.633 | $5.3917 | $5.5525 | $5.83M | +0.46% |
| 2022-12-29 | $5.6836 | $5.699 | $5.415 | $5.5272 | $7.96M | -2.72% |
| 2022-12-28 | $5.727 | $5.762 | $5.5515 | $5.6814 | $7.74M | -1.95% |
| 2022-12-27 | $5.926 | $5.935 | $5.681 | $5.7941 | $3.82M | -2.67% |
| 2022-12-26 | $5.971 | $6.0667 | $5.9041 | $5.9531 | $4.50M | -0.37% |
| 2022-12-25 | $5.9322 | $6.0305 | $5.897 | $5.9754 | $4.75M | +0.75% |
| 2022-12-24 | $5.913 | $5.9709 | $5.889 | $5.9311 | $3.76M | +0.21% |
| 2022-12-23 | $5.9911 | $5.9999 | $5.8807 | $5.9184 | $3.53M | -1.28% |
| 2022-12-22 | $5.894 | $6.0516 | $5.856 | $5.9952 | $6.08M | +1.30% |
| 2022-12-21 | $5.951 | $6.0399 | $5.8836 | $5.9185 | $5.11M | -0.92% |
| 2022-12-20 | $6.0422 | $6.055 | $5.89 | $5.9735 | $6.55M | +3.31% |
| 2022-12-19 | $5.949 | $6.0628 | $5.68 | $5.7821 | $1.36M | -3.06% |
| 2022-12-18 | $6.001 | $6.0658 | $5.835 | $5.9647 | $6.66M | -0.52% |
| 2022-12-17 | $6.022 | $6.062 | $5.9043 | $5.9961 | $5.03M | +0.31% |
| 2022-12-16 | $6.16 | $6.21 | $5.78 | $5.9774 | $10.70M | -7.39% |
| 2022-12-15 | $6.72 | $6.7289 | $6.39 | $6.4545 | $1.20M | -2.41% |
| 2022-12-14 | $6.8844 | $6.9305 | $6.512 | $6.6137 | $9.66M | -4.13% |
| 2022-12-13 | $6.92 | $6.973 | $6.7785 | $6.8985 | $8.82M | +3.02% |
| 2022-12-12 | $6.702 | $6.726 | $6.4635 | $6.6964 | $798.74K | +1.13% |
| 2022-12-11 | $6.872 | $6.92 | $6.46 | $6.6214 | $8.33M | -3.63% |
| 2022-12-10 | $6.8993 | $6.9599 | $6.825 | $6.8706 | $4.21M | -0.24% |
| 2022-12-09 | $6.9472 | $6.9485 | $6.70 | $6.8871 | $6.25M | -1.12% |
| 2022-12-08 | $6.924 | $7.069 | $6.884 | $6.9654 | $9.05M | +0.86% |
| 2022-12-07 | $6.8493 | $6.961 | $6.776 | $6.9063 | $9.93M | -3.23% |
| 2022-12-06 | $7.2757 | $7.3371 | $6.96 | $7.1367 | $2.68M | -1.72% |
| 2022-12-05 | $7.354 | $7.367 | $7.162 | $7.2613 | $9.93M | -1.61% |
| 2022-12-04 | $7.3522 | $7.595 | $7.282 | $7.3798 | $12.17M | +0.91% |
| 2022-12-03 | $7.416 | $7.424 | $7.1876 | $7.3134 | $8.83M | -2.35% |
| 2022-12-02 | $7.5641 | $7.6433 | $7.3687 | $7.4894 | $11.25M | -1.53% |
| 2022-12-01 | $7.70 | $7.814 | $7.482 | $7.6054 | $17.12M | -1.10% |
| 2022-11-30 | $7.456 | $7.766 | $7.2698 | $7.6902 | $16.21M | +3.97% |
| 2022-11-29 | $7.32 | $7.678 | $7.237 | $7.3963 | $13.54M | +1.76% |
| 2022-11-28 | $6.714 | $7.5099 | $6.627 | $7.2681 | $20.61M | +7.32% |
| 2022-11-27 | $7.103 | $7.1382 | $6.5346 | $6.7721 | $15.75M | -4.93% |
| 2022-11-26 | $7.178 | $7.291 | $7.012 | $7.1235 | $12.21M | +4.13% |
| 2022-11-25 | $6.8334 | $6.9882 | $6.6622 | $6.8411 | $2.40M | +0.72% |
| 2022-11-24 | $6.8602 | $6.991 | $6.663 | $6.7923 | $11.86M | +0.01% |
| 2022-11-23 | $6.439 | $6.8967 | $6.361 | $6.7916 | $14.66M | +5.68% |
| 2022-11-22 | $6.3945 | $6.6159 | $6.2752 | $6.4268 | $16.30M | +9.35% |
| 2022-11-21 | $5.7709 | $5.8892 | $5.5351 | $5.8772 | $3.09M | +1.46% |
| 2022-11-20 | $6.017 | $6.029 | $5.608 | $5.7928 | $9.48M | -4.37% |
| 2022-11-19 | $6.151 | $6.25 | $5.915 | $6.0573 | $6.47M | -1.78% |
| 2022-11-18 | $6.1626 | $6.201 | $5.9999 | $6.1671 | $5.85M | -0.27% |
| 2022-11-17 | $6.1365 | $6.4139 | $6.117 | $6.1839 | $9.58M | +0.43% |
| 2022-11-16 | $6.137 | $6.304 | $6.028 | $6.1575 | $9.83M | -4.05% |
| 2022-11-15 | $6.2867 | $6.6654 | $6.208 | $6.4175 | $3.02M | +2.16% |
| 2022-11-14 | $6.075 | $6.428 | $5.686 | $6.2817 | $4.08M | +2.02% |
| 2022-11-13 | $6.196 | $6.5359 | $5.687 | $6.157 | $16.20M | -1.24% |
| 2022-11-12 | $6.419 | $6.543 | $6.111 | $6.2344 | $13.75M | -11.43% |
| 2022-11-11 | $7.2119 | $7.3355 | $6.5119 | $7.0392 | $6.51M | -2.44% |
| 2022-11-10 | $6.2255 | $7.4996 | $6.0909 | $7.2157 | $12.17M | +15.86% |
| 2022-11-09 | $7.7095 | $7.8962 | $5.7796 | $6.2281 | $19.87M | -19.19% |
| 2022-11-08 | $8.9544 | $9.48 | $6.5648 | $7.7068 | $30.54M | -13.90% |
| 2022-11-07 | $8.1008 | $9.2498 | $7.8925 | $8.9512 | $9.02M | +10.49% |
| 2022-11-06 | $8.6633 | $8.7696 | $8.0934 | $8.1017 | $4.59M | -5.74% |
| 2022-11-05 | $8.8417 | $9.011 | $8.3583 | $8.5952 | $22.70M | -2.24% |
| 2022-11-04 | $8.231 | $8.951 | $8.172 | $8.7921 | $33.26M | +13.92% |
| 2022-11-03 | $7.4359 | $8.0232 | $7.386 | $7.7177 | $5.98M | +3.80% |
| 2022-11-02 | $7.6836 | $7.9951 | $7.3391 | $7.4351 | $7.17M | -3.33% |
| 2022-11-01 | $7.738 | $7.8925 | $7.5645 | $7.6911 | $14.28M | -1.30% |
| 2022-10-31 | $8.009 | $8.0894 | $7.6415 | $7.7924 | $19.97M | -1.72% |
| 2022-10-30 | $7.5392 | $8.3275 | $7.518 | $7.9286 | $28.13M | +4.69% |
| 2022-10-29 | $7.18 | $7.8534 | $7.168 | $7.5735 | $27.03M | +5.86% |
| 2022-10-28 | $7.046 | $7.2859 | $7.034 | $7.1542 | $9.98M | +2.44% |
| 2022-10-27 | $7.07 | $7.1432 | $6.8282 | $6.984 | $11.33M | -1.68% |
| 2022-10-26 | $7.214 | $7.3634 | $7.0421 | $7.1035 | $14.54M | -0.69% |
| 2022-10-25 | $7.011 | $7.29 | $6.992 | $7.1532 | $15.77M | +2.63% |
| 2022-10-24 | $6.8908 | $7.059 | $6.8108 | $6.9702 | $6.67M | +0.24% |
| 2022-10-23 | $6.824 | $7.0889 | $6.7917 | $6.9538 | $8.78M | +1.66% |
| 2022-10-22 | $6.8742 | $6.985 | $6.8023 | $6.8403 | $5.38M | -0.09% |
| 2022-10-21 | $6.734 | $6.93 | $6.70 | $6.8466 | $7.12M | +2.10% |
| 2022-10-20 | $6.863 | $6.8635 | $6.4455 | $6.7056 | $12.20M | -1.81% |
| 2022-10-19 | $7.003 | $7.003 | $6.686 | $6.8291 | $8.88M | -3.19% |
| 2022-10-18 | $7.1122 | $7.148 | $6.909 | $7.054 | $8.22M | -2.08% |
| 2022-10-17 | $7.258 | $7.3747 | $7.064 | $7.2038 | $8.66M | -0.20% |
| 2022-10-16 | $7.092 | $7.3363 | $7.0306 | $7.2184 | $9.33M | +3.09% |
| 2022-10-15 | $6.9349 | $7.1443 | $6.8317 | $7.0018 | $7.04M | +1.29% |
| 2022-10-14 | $7.038 | $7.0561 | $6.795 | $6.9125 | $9.77M | -1.72% |
| 2022-10-13 | $7.1449 | $7.17 | $6.32 | $7.0336 | $19.68M | -1.57% |
| 2022-10-12 | $7.1344 | $7.2718 | $7.09 | $7.1455 | $1.98M | -0.17% |
| 2022-10-11 | $7.2932 | $7.339 | $7.0686 | $7.1579 | $10.06M | -2.07% |
| 2022-10-10 | $7.501 | $7.7312 | $7.1353 | $7.3091 | $14.37M | -3.16% |
| 2022-10-09 | $7.532 | $7.7039 | $7.3884 | $7.5478 | $8.27M | +0.62% |
| 2022-10-08 | $7.4914 | $7.599 | $7.3419 | $7.5015 | $6.12M | -0.61% |
| 2022-10-07 | $7.549 | $7.6565 | $7.484 | $7.5471 | $7.11M | -0.47% |
| 2022-10-06 | $7.752 | $7.8029 | $7.4726 | $7.5827 | $11.32M | -2.83% |
| 2022-10-05 | $7.8158 | $7.942 | $7.681 | $7.8039 | $15.31M | +0.36% |
| 2022-10-04 | $7.732 | $7.8766 | $7.583 | $7.7761 | $16.93M | +6.09% |
| 2022-10-03 | $7.1144 | $7.3519 | $7.0143 | $7.3298 | $3.01M | +1.94% |
| 2022-10-02 | $7.295 | $7.372 | $7.015 | $7.1901 | $14.20M | -1.96% |
| 2022-10-01 | $7.554 | $7.5566 | $7.2157 | $7.3338 | $11.50M | -3.09% |
| 2022-09-30 | $7.687 | $7.736 | $7.507 | $7.5677 | $12.30M | -2.82% |
| 2022-09-29 | $7.769 | $7.94 | $7.627 | $7.7877 | $18.58M | +0.06% |
| 2022-09-28 | $8.205 | $8.212 | $7.5753 | $7.783 | $39.37M | -4.53% |
| 2022-09-27 | $8.126 | $8.5428 | $7.658 | $8.152 | $44.46M | +1.23% |
| 2022-09-26 | $7.868 | $8.3971 | $7.7416 | $8.0529 | $23.55M | +2.34% |
| 2022-09-25 | $7.904 | $7.973 | $7.465 | $7.8686 | $24.03M | +3.14% |
| 2022-09-24 | $7.448 | $7.8706 | $7.3706 | $7.629 | $5.19M | +0.68% |
| 2022-09-23 | $7.0979 | $7.735 | $6.964 | $7.5773 | $18.48M | +6.61% |
| 2022-09-22 | $6.9412 | $7.3093 | $6.865 | $7.1075 | $15.53M | +6.32% |
| 2022-09-21 | $6.883 | $7.3137 | $6.519 | $6.6848 | $6.08M | -3.45% |
| 2022-09-20 | $7.2124 | $7.235 | $6.769 | $6.9233 | $11.92M | -4.55% |
| 2022-09-19 | $7.272 | $7.38 | $7.007 | $7.2535 | $12.78M | -3.55% |
| 2022-09-18 | $8.0911 | $8.138 | $7.4046 | $7.5204 | $5.07M | -5.70% |
| 2022-09-17 | $7.906 | $8.1428 | $7.815 | $7.9748 | $14.86M | +4.15% |
| 2022-09-16 | $7.5662 | $7.8005 | $7.4183 | $7.6569 | $6.43M | -0.03% |
| 2022-09-15 | $7.177 | $7.801 | $7.1175 | $7.6592 | $25.71M | +2.73% |
| 2022-09-14 | $7.0237 | $7.5391 | $6.9823 | $7.4557 | $4.20M | +6.09% |
| 2022-09-13 | $7.7596 | $7.9564 | $7.025 | $7.0274 | $4.78M | -9.39% |
| 2022-09-12 | $8.0277 | $8.30 | $7.61 | $7.7554 | $4.77M | -3.40% |
| 2022-09-11 | $7.904 | $8.1716 | $7.7326 | $8.0285 | $5.13M | +1.92% |
| 2022-09-10 | $7.737 | $8.178 | $7.7262 | $7.877 | $21.73M | +1.77% |
| 2022-09-09 | $7.83 | $7.8929 | $7.614 | $7.7402 | $20.05M | +4.57% |
| 2022-09-08 | $7.0848 | $7.5067 | $7.0073 | $7.4021 | $4.73M | +4.49% |
| 2022-09-07 | $6.6561 | $7.1476 | $6.5768 | $7.084 | $4.01M | +5.25% |
| 2022-09-06 | $7.19 | $7.207 | $6.5741 | $6.7309 | $16.57M | -7.42% |
| 2022-09-05 | $7.2884 | $7.55 | $7.098 | $7.2706 | $11.36M | +0.57% |
| 2022-09-04 | $7.1939 | $7.3864 | $7.0748 | $7.2292 | $11.61M | +5.43% |
| 2022-09-03 | $6.9269 | $6.9648 | $6.7227 | $6.8569 | $2.12M | -0.12% |
| 2022-09-02 | $7.184 | $7.239 | $6.7585 | $6.8652 | $9.77M | -0.84% |
| 2022-09-01 | $6.6292 | $6.9627 | $6.4465 | $6.9234 | $4.14M | +5.20% |
| 2022-08-31 | $6.6884 | $6.772 | $6.449 | $6.5809 | $10.52M | -0.80% |
| 2022-08-30 | $6.5137 | $6.8965 | $6.3669 | $6.6339 | $10.22M | +0.61% |
| 2022-08-29 | $6.563 | $6.826 | $6.448 | $6.5935 | $8.64M | +5.41% |
| 2022-08-28 | $6.5305 | $6.6334 | $6.2254 | $6.2549 | $2.67M | -4.63% |
| 2022-08-27 | $6.5041 | $6.5833 | $6.411 | $6.5584 | $7.26M | +0.83% |
| 2022-08-26 | $6.7646 | $6.7786 | $6.4034 | $6.5045 | $16.43M | -8.72% |
| 2022-08-25 | $7.1215 | $7.3753 | $7.006 | $7.126 | $4.33M | +0.34% |
| 2022-08-24 | $7.292 | $7.3754 | $7.0235 | $7.1021 | $10.25M | -2.31% |
| 2022-08-23 | $7.238 | $7.3557 | $7.015 | $7.2704 | $8.37M | +1.47% |
| 2022-08-22 | $6.883 | $7.2587 | $6.771 | $7.1653 | $9.56M | +2.97% |
| 2022-08-21 | $7.045 | $7.167 | $6.6805 | $6.9585 | $10.07M | -0.44% |
| 2022-08-20 | $7.0179 | $7.1625 | $6.6689 | $6.9895 | $12.66M | +0.26% |
| 2022-08-19 | $7.118 | $7.223 | $6.8153 | $6.9716 | $15.58M | -8.80% |
| 2022-08-18 | $8.061 | $8.2407 | $7.615 | $7.6444 | $1.62M | -5.67% |
| 2022-08-17 | $8.0916 | $8.242 | $7.9446 | $8.1041 | $9.33M | -4.13% |
| 2022-08-16 | $8.6464 | $8.8218 | $8.374 | $8.453 | $1.67M | -1.35% |
| 2022-08-15 | $8.784 | $8.854 | $8.376 | $8.5689 | $11.63M | -2.36% |
| 2022-08-14 | $8.992 | $9.0559 | $8.5021 | $8.7761 | $13.47M | -2.96% |
| 2022-08-13 | $9.1767 | $9.3699 | $8.8601 | $9.0436 | $9.46M | -2.18% |
| 2022-08-12 | $9.283 | $9.488 | $9.055 | $9.2456 | $14.30M | +3.28% |
| 2022-08-11 | $9.0575 | $9.227 | $8.8309 | $8.952 | $3.65M | +0.11% |
| 2022-08-10 | $9.206 | $9.30 | $8.821 | $8.9421 | $25.35M | +2.26% |
| 2022-08-09 | $8.608 | $8.95 | $8.2727 | $8.7447 | $5.71M | +1.70% |
| 2022-08-08 | $8.6698 | $8.956 | $8.267 | $8.5983 | $25.68M | +3.04% |
| 2022-08-07 | $7.7937 | $8.3667 | $7.658 | $8.3447 | $1.19M | +6.64% |
| 2022-08-06 | $7.879 | $7.898 | $7.6575 | $7.8248 | $5.82M | -0.67% |
| 2022-08-05 | $7.714 | $8.11 | $7.5888 | $7.8778 | $8.38M | +7.02% |
| 2022-08-04 | $7.284 | $7.5378 | $7.1752 | $7.3613 | $909.40K | +0.46% |
| 2022-08-03 | $7.51 | $7.593 | $7.23 | $7.3273 | $8.30M | +2.12% |
| 2022-08-02 | $7.5708 | $7.6612 | $7.019 | $7.175 | $2.39M | -5.14% |
| 2022-08-01 | $7.6551 | $7.8789 | $7.4109 | $7.5639 | $1.50M | -1.35% |
| 2022-07-31 | $7.8366 | $8.0766 | $7.462 | $7.6676 | $18.42M | -2.08% |
| 2022-07-30 | $8.1919 | $8.20 | $7.70 | $7.8302 | $14.98M | -0.54% |
| 2022-07-29 | $7.2224 | $8.1152 | $7.1132 | $7.8729 | $5.67M | +9.01% |
| 2022-07-28 | $6.8608 | $7.2947 | $6.6842 | $7.2219 | $2.13M | +3.82% |
| 2022-07-27 | $6.3467 | $6.9559 | $6.20 | $6.9559 | $6.03M | +9.65% |
| 2022-07-26 | $6.15 | $6.379 | $6.08 | $6.3437 | $7.89M | -1.28% |
| 2022-07-25 | $7.0937 | $7.139 | $6.4112 | $6.4259 | $2.17M | -9.45% |
| 2022-07-24 | $6.8575 | $7.2462 | $6.8464 | $7.0966 | $1.18M | +3.61% |
| 2022-07-23 | $6.7757 | $7.0273 | $6.6123 | $6.8496 | $1.04M | +1.38% |
| 2022-07-22 | $6.961 | $7.0447 | $6.6339 | $6.7563 | $11.48M | -3.06% |
| 2022-07-21 | $6.839 | $7.285 | $6.7713 | $6.9694 | $15.02M | +1.75% |
| 2022-07-20 | $7.33 | $7.346 | $6.6475 | $6.8493 | $16.32M | -6.23% |
| 2022-07-19 | $7.15 | $7.5801 | $7.129 | $7.3041 | $24.96M | +2.67% |
| 2022-07-18 | $7.1216 | $7.2279 | $6.71 | $7.1139 | $23.56M | +12.18% |
| 2022-07-17 | $6.6013 | $6.7136 | $6.3232 | $6.3414 | $1.31M | -2.43% |
| 2022-07-16 | $6.324 | $6.7128 | $6.3188 | $6.4996 | $14.31M | +2.78% |
| 2022-07-15 | $6.226 | $6.4568 | $6.1153 | $6.3237 | $11.19M | +1.35% |
| 2022-07-14 | $6.22 | $6.387 | $6.179 | $6.2393 | $13.12M | +0.57% |
| 2022-07-13 | $5.93 | $6.288 | $5.891 | $6.2042 | $11.00M | +4.51% |
| 2022-07-12 | $6.178 | $6.2375 | $5.695 | $5.9365 | $12.82M | -3.10% |
| 2022-07-11 | $6.303 | $6.434 | $5.9828 | $6.1262 | $11.44M | -2.28% |
| 2022-07-10 | $6.158 | $6.338 | $6.0503 | $6.2691 | $10.32M | -3.32% |
| 2022-07-09 | $6.3567 | $6.5846 | $6.3486 | $6.4844 | $1.59M | +1.29% |
| 2022-07-08 | $6.415 | $6.5313 | $6.332 | $6.4015 | $9.85M | -3.56% |
| 2022-07-07 | $6.3386 | $6.7493 | $6.3086 | $6.6377 | $2.47M | +4.78% |
| 2022-07-06 | $6.3174 | $6.4158 | $6.1712 | $6.3351 | $2.81M | +1.06% |
| 2022-07-05 | $6.14 | $6.447 | $6.1088 | $6.2685 | $12.18M | -2.60% |
| 2022-07-04 | $6.2194 | $6.4579 | $6.0213 | $6.4356 | $2.45M | +2.99% |
| 2022-07-03 | $6.074 | $6.395 | $6.019 | $6.2488 | $8.53M | +1.97% |
| 2022-07-02 | $6.118 | $6.286 | $6.013 | $6.1284 | $7.79M | +0.50% |
| 2022-07-01 | $6.0083 | $6.2372 | $5.98 | $6.0979 | $9.63M | -2.78% |
| 2022-06-30 | $6.2384 | $6.3142 | $5.8895 | $6.2721 | $3.21M | +2.00% |
| 2022-06-29 | $6.3458 | $6.451 | $5.884 | $6.1492 | $14.69M | -2.94% |
| 2022-06-28 | $6.536 | $6.623 | $6.1861 | $6.3353 | $17.30M | -3.09% |
| 2022-06-27 | $6.5901 | $7.254 | $6.303 | $6.5376 | $16.55M | -1.60% |
| 2022-06-26 | $7.0647 | $7.1975 | $6.5554 | $6.6436 | $11.48M | -7.15% |
| 2022-06-25 | $6.8328 | $7.49 | $6.815 | $7.1554 | $11.10M | -1.44% |
| 2022-06-24 | $7.003 | $7.4372 | $6.9513 | $7.2596 | $5.36M | +3.22% |
| 2022-06-23 | $6.759 | $7.3065 | $6.6569 | $7.033 | $13.72M | +5.11% |
| 2022-06-22 | $6.718 | $7.086 | $6.4614 | $6.691 | $18.87M | -1.37% |
| 2022-06-21 | $7.334 | $7.45 | $6.563 | $6.7837 | $20.98M | -2.92% |
| 2022-06-20 | $6.61 | $7.2846 | $6.315 | $6.9875 | $7.60M | +5.84% |
| 2022-06-19 | $5.9315 | $6.8114 | $5.8305 | $6.6022 | $6.57M | +11.34% |
| 2022-06-18 | $6.36 | $6.4651 | $5.41 | $5.9295 | $7.64M | -6.65% |
| 2022-06-17 | $6.36 | $6.7322 | $6.2658 | $6.3518 | $5.24M | -0.51% |
| 2022-06-16 | $6.5801 | $6.8233 | $6.244 | $6.3846 | $24.05M | -12.90% |
| 2022-06-15 | $6.74 | $7.3706 | $5.8418 | $7.3297 | $16.05M | +8.87% |
| 2022-06-14 | $5.9289 | $6.8691 | $5.39 | $6.7327 | $15.96M | +13.54% |
| 2022-06-13 | $6.2697 | $6.3344 | $5.303 | $5.9297 | $16.99M | -5.43% |
| 2022-06-12 | $7.0446 | $7.1427 | $6.2615 | $6.2705 | $10.94M | -10.73% |
| 2022-06-11 | $7.155 | $7.3316 | $6.4434 | $7.0238 | $26.86M | -12.55% |
| 2022-06-10 | $9.2705 | $9.5251 | $8.0058 | $8.0316 | $11.13M | -13.29% |
| 2022-06-09 | $8.7106 | $9.6413 | $8.4922 | $9.2629 | $16.36M | +6.51% |
| 2022-06-08 | $8.7096 | $8.9899 | $8.2359 | $8.6971 | $18.96M | +0.74% |
| 2022-06-07 | $7.775 | $8.9947 | $7.709 | $8.6336 | $42.89M | +9.67% |
| 2022-06-06 | $7.906 | $7.996 | $7.3128 | $7.8723 | $16.47M | +2.96% |
| 2022-06-05 | $7.4088 | $7.8879 | $7.2487 | $7.646 | $7.12M | +1.99% |
| 2022-06-04 | $6.984 | $7.573 | $6.921 | $7.4965 | $12.89M | +8.35% |
| 2022-06-03 | $7.19 | $7.21 | $6.6831 | $6.9187 | $7.91M | -3.90% |
| 2022-06-02 | $6.9366 | $7.2458 | $6.8121 | $7.1992 | $4.28M | +3.20% |
| 2022-06-01 | $7.204 | $7.2266 | $6.7586 | $6.9761 | $14.76M | -8.03% |
| 2022-05-31 | $7.4578 | $7.7294 | $7.1716 | $7.5851 | $4.63M | +0.70% |
| 2022-05-30 | $7.191 | $7.64 | $7.1396 | $7.5327 | $16.32M | +12.14% |
| 2022-05-29 | $6.5727 | $6.7457 | $6.3407 | $6.7174 | $2.41M | +1.60% |
| 2022-05-28 | $6.30 | $6.66 | $6.22 | $6.6118 | $12.17M | +5.18% |
| 2022-05-27 | $6.5675 | $6.7031 | $6.212 | $6.2861 | $6.76M | -3.57% |
| 2022-05-26 | $6.713 | $6.893 | $6.227 | $6.5191 | $13.61M | -6.20% |
| 2022-05-25 | $7.237 | $7.40 | $6.945 | $6.9499 | $2.57M | -2.78% |
| 2022-05-24 | $7.0692 | $7.3979 | $6.9216 | $7.1487 | $11.13M | +1.35% |
| 2022-05-23 | $7.576 | $7.677 | $6.719 | $7.0536 | $12.83M | -3.95% |
| 2022-05-22 | $7.057 | $7.40 | $6.922 | $7.3433 | $2.69M | +2.28% |
| 2022-05-21 | $7.068 | $7.401 | $6.916 | $7.1799 | $10.89M | +3.02% |
| 2022-05-20 | $7.14 | $7.36 | $6.753 | $6.9694 | $8.93M | -3.41% |
| 2022-05-19 | $6.815 | $7.253 | $6.648 | $7.2152 | $4.69M | +6.15% |
| 2022-05-18 | $7.721 | $7.813 | $6.779 | $6.7971 | $3.65M | -11.96% |
| 2022-05-17 | $7.423 | $7.971 | $7.30 | $7.7206 | $2.83M | +2.56% |
| 2022-05-16 | $7.3442 | $7.9709 | $7.228 | $7.5279 | $20.26M | -5.52% |
| 2022-05-15 | $7.258 | $7.986 | $7.017 | $7.9676 | $2.79M | +9.79% |
| 2022-05-14 | $7.147 | $7.441 | $6.644 | $7.2574 | $3.97M | +1.60% |
| 2022-05-13 | $6.579 | $7.707 | $6.488 | $7.1433 | $5.19M | +8.84% |
| 2022-05-12 | $6.944 | $7.418 | $5.5633 | $6.5629 | $12.87M | -5.45% |
| 2022-05-11 | $8.588 | $8.843 | $6.5522 | $6.9414 | $17.24M | -18.99% |
| 2022-05-10 | $8.092 | $9.327 | $7.891 | $8.5684 | $15.55M | +5.90% |
| 2022-05-09 | $9.996 | $10.162 | $8.002 | $8.0911 | $19.96M | -19.03% |
| 2022-05-08 | $10.213 | $10.372 | $9.84 | $9.9921 | $6.90M | -1.39% |
| 2022-05-07 | $10.7253 | $10.75 | $9.89 | $10.1328 | $28.00M | -5.77% |
| 2022-05-06 | $10.702 | $10.8784 | $10.521 | $10.7536 | $30.05M | -0.33% |
| 2022-05-05 | $10.9045 | $11.0596 | $10.391 | $10.7894 | $54.40M | -11.55% |
| 2022-05-04 | $11.126 | $12.208 | $11.086 | $12.1986 | $8.86M | +9.06% |
| 2022-05-03 | $11.2445 | $11.525 | $10.798 | $11.1852 | $29.61M | -0.22% |
| 2022-05-02 | $11.185 | $11.494 | $10.769 | $11.2098 | $29.72M | -0.08% |
| 2022-05-01 | $11.3186 | $11.486 | $10.87 | $11.219 | $28.46M | +2.33% |
| 2022-04-30 | $11.978 | $12.246 | $10.652 | $10.9631 | $3.82M | -7.52% |
| 2022-04-29 | $12.3017 | $12.3041 | $11.6421 | $11.8552 | $19.24M | -4.53% |
| 2022-04-28 | $12.512 | $12.80 | $12.083 | $12.4176 | $25.84M | -1.38% |
| 2022-04-27 | $12.6107 | $12.9855 | $12.40 | $12.591 | $27.96M | +0.54% |
| 2022-04-26 | $12.653 | $12.798 | $12.1493 | $12.5237 | $39.18M | -6.88% |
| 2022-04-25 | $13.268 | $13.511 | $12.53 | $13.4486 | $8.58M | +2.93% |
| 2022-04-24 | $13.4563 | $13.492 | $12.533 | $13.0652 | $31.63M | -2.62% |
| 2022-04-23 | $13.5547 | $13.639 | $13.221 | $13.4166 | $12.02M | -1.05% |
| 2022-04-22 | $13.522 | $13.846 | $13.2711 | $13.5591 | $19.88M | +0.11% |
| 2022-04-21 | $14.098 | $14.131 | $13.363 | $13.5443 | $32.22M | -3.75% |
| 2022-04-20 | $13.917 | $14.378 | $13.702 | $14.0718 | $27.34M | +0.44% |
| 2022-04-19 | $14.286 | $14.4899 | $13.835 | $14.0107 | $25.96M | -1.30% |
| 2022-04-18 | $13.323 | $14.4075 | $13.2104 | $14.1956 | $31.72M | +5.39% |
| 2022-04-17 | $14.474 | $14.531 | $13.145 | $13.4693 | $41.03M | -6.36% |
| 2022-04-16 | $13.873 | $14.6137 | $13.845 | $14.3842 | $20.82M | +3.10% |
| 2022-04-15 | $13.904 | $14.266 | $13.8142 | $13.9519 | $17.08M | +0.96% |
| 2022-04-14 | $13.504 | $14.058 | $13.328 | $13.8197 | $24.86M | -2.62% |
| 2022-04-13 | $13.98 | $14.228 | $13.68 | $14.1917 | $4.46M | +1.01% |
| 2022-04-12 | $14.023 | $14.181 | $13.64 | $14.0495 | $30.25M | +0.78% |
| 2022-04-11 | $13.9542 | $14.329 | $13.514 | $13.9401 | $38.55M | -8.49% |
| 2022-04-10 | $15.429 | $15.927 | $15.154 | $15.2336 | $4.21M | -1.46% |
| 2022-04-09 | $15.18 | $15.6301 | $15.1578 | $15.46 | $16.69M | +1.90% |
| 2022-04-08 | $15.666 | $15.7472 | $15.022 | $15.1718 | $25.08M | -3.28% |
| 2022-04-07 | $15.4824 | $15.904 | $15.1912 | $15.6863 | $29.52M | +1.46% |
| 2022-04-06 | $15.7421 | $15.885 | $15.103 | $15.4607 | $52.92M | -7.64% |
| 2022-04-05 | $17.508 | $17.658 | $16.665 | $16.7399 | $2.00M | -2.89% |
| 2022-04-04 | $17.0282 | $17.658 | $16.818 | $17.2388 | $34.01M | -4.68% |
| 2022-04-03 | $17.407 | $18.33 | $17.158 | $18.0857 | $3.46M | +2.09% |
| 2022-04-02 | $17.3253 | $17.9599 | $17.1024 | $17.7153 | $48.96M | +2.18% |
| 2022-04-01 | $17.2918 | $17.862 | $17.052 | $17.3374 | $46.58M | +1.04% |
| 2022-03-31 | $17.173 | $17.3826 | $16.1701 | $17.1582 | $68.33M | -0.15% |
| 2022-03-30 | $17.276 | $18.045 | $17.0319 | $17.1841 | $62.31M | -0.01% |
| 2022-03-29 | $16.992 | $17.461 | $16.5207 | $17.1854 | $55.92M | +4.22% |
| 2022-03-28 | $16.855 | $17.366 | $16.357 | $16.4896 | $8.78M | -2.69% |
| 2022-03-27 | $16.0581 | $17.3662 | $16.0342 | $16.9452 | $59.06M | +5.95% |
| 2022-03-26 | $15.596 | $16.1664 | $15.5422 | $15.994 | $30.97M | +2.58% |
| 2022-03-25 | $15.909 | $15.997 | $15.471 | $15.5921 | $38.62M | -2.48% |
| 2022-03-24 | $16.354 | $16.4526 | $15.8013 | $15.9894 | $49.90M | +1.02% |
| 2022-03-23 | $15.439 | $15.98 | $15.13 | $15.8279 | $6.60M | +0.98% |
| 2022-03-22 | $15.517 | $15.884 | $15.118 | $15.6742 | $39.35M | +4.50% |
| 2022-03-21 | $14.554 | $15.27 | $14.30 | $14.9994 | $4.99M | +3.14% |
| 2022-03-20 | $15.0012 | $15.1123 | $14.4439 | $14.5427 | $4.36M | -1.59% |
| 2022-03-19 | $15.342 | $15.4031 | $14.572 | $14.7779 | $36.98M | -3.04% |
| 2022-03-18 | $15.071 | $15.3699 | $14.833 | $15.2412 | $40.96M | +5.82% |
| 2022-03-17 | $14.667 | $14.926 | $14.229 | $14.4033 | $6.03M | -1.25% |
| 2022-03-16 | $14.146 | $14.9236 | $13.77 | $14.586 | $65.60M | +6.41% |
| 2022-03-15 | $13.4156 | $13.7914 | $12.88 | $13.7074 | $3.28M | +2.95% |
| 2022-03-14 | $13.1201 | $13.5952 | $12.744 | $13.3148 | $36.83M | +4.73% |
| 2022-03-13 | $13.15 | $13.43 | $12.588 | $12.7135 | $2.81M | -3.45% |
| 2022-03-12 | $13.198 | $13.459 | $12.983 | $13.1678 | $23.64M | +0.18% |
| 2022-03-11 | $13.2028 | $13.448 | $12.913 | $13.1443 | $31.94M | -0.40% |
| 2022-03-10 | $13.268 | $13.656 | $12.81 | $13.1975 | $48.02M | -5.79% |
| 2022-03-09 | $13.091 | $14.456 | $13.062 | $14.0089 | $8.96M | +7.02% |
| 2022-03-08 | $12.679 | $13.5441 | $12.587 | $13.0894 | $3.08M | +3.12% |
| 2022-03-07 | $13.32 | $13.662 | $12.43 | $12.693 | $3.78M | -6.02% |
| 2022-03-06 | $13.67 | $13.876 | $12.727 | $13.5066 | $48.39M | -1.85% |
| 2022-03-05 | $14.025 | $14.279 | $13.42 | $13.761 | $28.69M | -1.17% |
| 2022-03-04 | $14.127 | $14.273 | $13.4125 | $13.924 | $41.93M | -6.56% |
| 2022-03-03 | $15.286 | $15.383 | $14.473 | $14.9008 | $8.35M | -2.46% |
| 2022-03-02 | $15.354 | $15.868 | $14.916 | $15.276 | $11.87M | -0.88% |
| 2022-03-01 | $15.378 | $15.865 | $14.91 | $15.411 | $70.39M | +0.63% |
| 2022-02-28 | $14.664 | $15.727 | $14.519 | $15.3149 | $71.71M | +12.35% |
| 2022-02-27 | $14.725 | $14.849 | $13.483 | $13.6316 | $7.23M | -6.72% |
| 2022-02-26 | $14.642 | $14.94 | $13.952 | $14.6129 | $52.09M | +0.40% |
| 2022-02-25 | $14.0603 | $15.044 | $13.7151 | $14.5554 | $58.48M | +9.82% |
| 2022-02-24 | $13.351 | $13.94 | $11.41 | $13.2544 | $13.98M | -0.53% |
| 2022-02-23 | $13.995 | $14.663 | $13.307 | $13.3244 | $6.78M | -5.66% |
| 2022-02-22 | $13.9623 | $14.6151 | $13.722 | $14.1231 | $53.20M | +4.70% |
| 2022-02-21 | $14.608 | $15.309 | $13.385 | $13.4891 | $7.39M | -8.27% |
| 2022-02-20 | $14.673 | $15.322 | $13.935 | $14.7059 | $52.41M | -5.26% |
| 2022-02-19 | $15.19 | $15.674 | $14.84 | $15.5231 | $3.77M | +1.45% |
| 2022-02-18 | $15.2151 | $15.5512 | $14.841 | $15.3016 | $35.19M | -0.10% |
| 2022-02-17 | $16.1462 | $16.247 | $15.113 | $15.3176 | $48.94M | -10.55% |
| 2022-02-16 | $17.334 | $17.375 | $16.50 | $17.1244 | $5.05M | -1.22% |
| 2022-02-15 | $15.909 | $17.447 | $15.816 | $17.3367 | $3.87M | +9.03% |
| 2022-02-14 | $15.608 | $16.116 | $15.208 | $15.9014 | $3.87M | +0.98% |
| 2022-02-13 | $16.069 | $16.121 | $15.218 | $15.747 | $38.15M | -1.72% |
| 2022-02-12 | $15.8611 | $16.379 | $15.6753 | $16.023 | $35.05M | +0.40% |
| 2022-02-11 | $17.6965 | $17.723 | $15.571 | $15.9586 | $54.00M | -9.48% |
| 2022-02-10 | $18.17 | $18.4659 | $17.1364 | $17.6294 | $56.94M | -3.67% |
| 2022-02-09 | $18.473 | $18.75 | $17.365 | $18.3015 | $57.88M | -0.79% |
| 2022-02-08 | $18.0021 | $18.6421 | $17.7422 | $18.4466 | $60.31M | -2.20% |
| 2022-02-07 | $18.083 | $19.427 | $17.655 | $18.8612 | $11.29M | +4.45% |
| 2022-02-06 | $17.76 | $18.186 | $17.174 | $18.0579 | $4.22M | +2.88% |
| 2022-02-05 | $18.0258 | $18.2596 | $17.1795 | $17.5527 | $52.89M | -1.15% |
| 2022-02-04 | $16.30 | $17.7567 | $16.03 | $17.7567 | $23.54M | +6.83% |
| 2022-02-03 | $15.946 | $16.946 | $15.637 | $16.6212 | $69.00M | +4.50% |
| 2022-02-02 | $16.3409 | $16.50 | $15.25 | $15.9058 | $64.53M | -6.33% |
| 2022-02-01 | $17.162 | $17.888 | $16.829 | $16.9816 | $6.94M | -1.11% |
| 2022-01-31 | $17.513 | $17.893 | $16.924 | $17.1721 | $81.47M | -2.31% |
| 2022-01-30 | $17.269 | $18.107 | $16.4594 | $17.5775 | $98.05M | +8.35% |
| 2022-01-29 | $16.143 | $16.752 | $15.964 | $16.2227 | $6.40M | +0.23% |
| 2022-01-28 | $15.549 | $16.664 | $15.516 | $16.1857 | $65.57M | +4.79% |
| 2022-01-27 | $15.341 | $15.622 | $14.4298 | $15.4465 | $92.82M | +0.90% |
| 2022-01-26 | $16.1051 | $16.798 | $14.294 | $15.3094 | $123.90M | -1.11% |
| 2022-01-25 | $15.588 | $16.021 | $14.587 | $15.4808 | $19.17M | +0.55% |
| 2022-01-24 | $14.547 | $15.95 | $14.109 | $15.3963 | $134.02M | -7.45% |
| 2022-01-23 | $15.869 | $16.879 | $15.156 | $16.6351 | $12.09M | +5.61% |
| 2022-01-22 | $15.3165 | $16.899 | $15.073 | $15.7512 | $142.86M | -9.45% |
| 2022-01-21 | $20.182 | $20.494 | $17.107 | $17.3941 | $20.07M | -13.80% |
| 2022-01-20 | $21.551 | $22.974 | $20.042 | $20.1795 | $9.84M | -6.44% |
| 2022-01-19 | $22.958 | $23.142 | $21.219 | $21.5693 | $8.88M | -6.06% |
| 2022-01-18 | $23.783 | $24.338 | $22.051 | $22.9597 | $6.24M | -3.49% |
| 2022-01-17 | $25.509 | $25.609 | $23.282 | $23.7911 | $6.55M | -6.65% |
| 2022-01-16 | $25.182 | $26.333 | $24.661 | $25.4864 | $9.84M | -0.86% |
| 2022-01-15 | $25.735 | $26.1493 | $24.659 | $25.707 | $87.86M | -0.08% |
| 2022-01-14 | $24.7888 | $26.203 | $24.5702 | $25.7287 | $102.22M | +3.69% |
| 2022-01-13 | $25.4916 | $25.5667 | $23.916 | $24.8133 | $138.13M | -7.23% |
| 2022-01-12 | $26.611 | $27.241 | $25.618 | $26.7478 | $14.38M | +0.90% |
| 2022-01-11 | $26.25 | $27.301 | $25.60 | $26.5098 | $209.90M | -5.26% |
| 2022-01-10 | $27.546 | $28.506 | $25.10 | $27.9827 | $34.63M | +1.61% |
| 2022-01-09 | $25.333 | $28.66 | $25.10 | $27.5403 | $37.38M | +8.76% |
| 2022-01-08 | $25.98 | $27.311 | $23.566 | $25.3214 | $26.68M | -2.35% |
| 2022-01-07 | $25.387 | $27.329 | $22.653 | $25.9319 | $31.19M | +2.81% |
| 2022-01-06 | $24.0637 | $25.973 | $22.6542 | $25.2235 | $290.55M | -0.00% |
| 2022-01-05 | $23.443 | $27.473 | $22.35 | $25.2243 | $34.28M | +7.65% |
| 2022-01-04 | $23.72 | $24.488 | $22.791 | $23.4327 | $15.65M | -1.19% |
| 2022-01-03 | $22.653 | $24.1874 | $22.0745 | $23.7155 | $159.46M | +8.47% |
| 2022-01-02 | $20.75 | $22.20 | $20.575 | $21.8634 | $7.98M | +5.41% |
| 2022-01-01 | $19.536 | $20.786 | $19.52 | $20.741 | $4.82M | +4.16% |
Frequently asked questions
What was the Chainlink price on January 1, 2022?
LINK opened 2022-01-01 at $19.536 and closed that day at $20.741.
What was the highest price of Chainlink in 2022?
The highest was $28.66 on 2022-01-09; the lowest was $5.303 on 2022-06-13.
How much did Chainlink change in 2022?
LINK moved -71.39% in 2022, from $19.536 to $5.5884.
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.