Advertisement
Historial de Dados
LINKUSD - Chainlink / US Dollar
24.3095
-6.09% -1.5 pips
24.3095
-6.09% -1.5 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 00:00 | 25.79 | 25.82061 | 23.92 | 24.3095 | -1.5 | -6.09% |
| Aug 18, 2025 00:00 | 25.655 | 26.737 | 24.28656 | 25.757 | +0.1 | +0.40% |
| Aug 17, 2025 00:00 | 22.65119 | 26.35358 | 22.36174 | 25.65 | +3.0 | +11.69% |
| Aug 16, 2025 00:00 | 21.766 | 22.988 | 21.41 | 22.64697 | +0.9 | +3.89% |
| Aug 15, 2025 00:00 | 22.47 | 23.059 | 21.345 | 21.759 | -0.7 | -3.27% |
| Aug 14, 2025 00:00 | 23.96826 | 24.326 | 19.8 | 22.478 | -1.5 | -6.63% |
| Aug 13, 2025 00:00 | 23.594 | 24.73596 | 19.252 | 23.96 | +0.4 | +1.53% |
| Aug 12, 2025 00:00 | 21.07146 | 24.194 | 19.252 | 23.593 | +2.5 | +10.69% |
| Aug 11, 2025 00:00 | 22.07657 | 22.608 | 19.252 | 21.076 | -1.0 | -4.75% |
| Aug 10, 2025 00:00 | 21.95783 | 22.693 | 21.154 | 22.09527 | +0.1 | +0.62% |
| Aug 09, 2025 00:00 | 19.89467 | 22 | 19.785 | 21.928 | +2.0 | +9.27% |
| Aug 08, 2025 00:00 | 18.47547 | 19.972 | 18.08951 | 19.883 | +1.4 | +7.08% |
| Aug 07, 2025 00:00 | 16.67822 | 18.506 | 16.58 | 18.477 | +1.8 | +9.74% |
| Aug 06, 2025 00:00 | 16.38221 | 16.904 | 16.034 | 16.677 | +0.3 | +1.77% |
| Aug 05, 2025 00:00 | 17.11424 | 17.121 | 16.072 | 16.389 | -0.7 | -4.43% |
| Aug 04, 2025 00:00 | 16.30023 | 17.202 | 16.274 | 17.11 | +0.8 | +4.73% |
| Aug 03, 2025 00:00 | 15.64301 | 16.4007 | 15.437 | 16.303 | +0.7 | +4.05% |
| Aug 02, 2025 00:00 | 16.06381 | 16.245 | 15.42991 | 15.646 | -0.4 | -2.67% |
| Aug 01, 2025 00:00 | 16.93006 | 17.03497 | 15.66 | 16.078 | -0.9 | -5.30% |
| Jul 31, 2025 00:00 | 17.70844 | 18.233 | 16.84 | 16.915 | -0.8 | -4.69% |
| Jul 30, 2025 00:00 | 17.83046 | 17.95 | 16.74 | 17.702 | -0.1 | -0.73% |
| Jul 29, 2025 00:00 | 18.11748 | 18.76295 | 17.469 | 17.828 | -0.3 | -1.62% |
| Jul 28, 2025 00:00 | 19.241 | 19.563 | 17.97 | 18.081 | -1.2 | -6.42% |
| Jul 27, 2025 00:00 | 18.41293 | 19.299 | 18.363 | 19.246 | +0.8 | +4.33% |
| Jul 26, 2025 00:00 | 18.2862 | 18.646 | 18.14 | 18.401 | +0.1 | +0.62% |
| Jul 25, 2025 00:00 | 17.89937 | 18.50791 | 17.264 | 18.287 | +0.4 | +2.12% |
| Jul 24, 2025 00:00 | 18.187 | 18.692 | 17.16848 | 17.896 | -0.3 | -1.63% |
| Jul 23, 2025 00:00 | 19.67004 | 19.77866 | 17.557 | 18.173 | -1.5 | -8.24% |
| Jul 22, 2025 00:00 | 19.50958 | 20.00001 | 18.634 | 19.674 | +0.2 | +0.84% |
| Jul 21, 2025 00:00 | 19.29388 | 20.284 | 18.999 | 19.5 | +0.2 | +1.06% |
| Jul 20, 2025 00:00 | 18.40045 | 19.96578 | 18.33 | 19.286 | +0.9 | +4.59% |
| Jul 19, 2025 00:00 | 17.83334 | 18.559 | 17.552 | 18.398 | +0.6 | +3.07% |
| Jul 18, 2025 00:00 | 18.00948 | 19.19 | 17.32424 | 17.829 | -0.2 | -1.01% |
| Jul 17, 2025 00:00 | 16.68099 | 18.14 | 16.33045 | 18.004 | +1.3 | +7.35% |
| Jul 16, 2025 00:00 | 16.10931 | 17.05 | 15.824 | 16.668 | +0.6 | +3.35% |
| Jul 15, 2025 00:00 | 15.761 | 16.196 | 15.14 | 16.115 | +0.4 | +2.20% |
| Jul 14, 2025 00:00 | 15.659 | 16.47359 | 15.5667 | 15.8 | +0.1 | +0.89% |
| Jul 13, 2025 00:00 | 15.10618 | 15.953 | 15.04645 | 15.646 | +0.5 | +3.45% |
| Jul 12, 2025 00:00 | 15.28988 | 15.48 | 14.708 | 15.102 | -0.2 | -1.24% |
| Jul 11, 2025 00:00 | 15.239 | 15.88 | 15.02 | 15.306 | +0.1 | +0.44% |
| Jul 10, 2025 00:00 | 14.25401 | 15.344 | 14.153 | 15.243 | +1.0 | +6.49% |
| Jul 09, 2025 00:00 | 13.972 | 14.385 | 13.812 | 14.254 | +0.3 | +1.98% |
| Jul 08, 2025 00:00 | 13.43512 | 13.999 | 13.202 | 13.968 | +0.5 | +3.82% |
| Jul 07, 2025 00:00 | 13.49178 | 13.733 | 13.25 | 13.433 | -0.1 | -0.44% |
| Jul 06, 2025 00:00 | 13.23449 | 13.706 | 13.101 | 13.489 | +0.3 | +1.89% |
| Jul 05, 2025 00:00 | 13.16411 | 13.273 | 12.999 | 13.229 | +0.1 | +0.49% |
| Jul 04, 2025 00:00 | 13.65752 | 13.79 | 12.944 | 13.165 | -0.5 | -3.74% |
| Jul 03, 2025 00:00 | 13.56 | 14.079 | 13.44028 | 13.65752 | +0.1 | +0.71% |
| Jul 02, 2025 00:00 | 12.9 | 13.856 | 12.734 | 13.554 | +0.7 | +4.83% |
| Jul 01, 2025 00:00 | 13.377 | 13.438 | 12.79 | 12.898 | -0.5 | -3.71% |
| Jun 30, 2025 00:00 | 13.711 | 13.779 | 13.13 | 13.383 | -0.3 | -2.45% |
| Jun 29, 2025 00:00 | 13.401 | 13.88 | 13.23725 | 13.709 | +0.3 | +2.25% |
| Jun 28, 2025 00:00 | 13.06 | 13.45 | 13.008 | 13.40426 | +0.3 | +2.57% |
| Jun 27, 2025 00:00 | 12.951 | 13.23857 | 12.736 | 13.057 | +0.1 | +0.81% |
| Jun 26, 2025 00:00 | 13.147 | 13.567 | 12.8881 | 12.943 | -0.2 | -1.58% |
| Jun 25, 2025 00:00 | 13.40541 | 13.515 | 12.99 | 13.147 | -0.3 | -1.97% |
| Jun 24, 2025 00:00 | 12.835 | 13.741 | 12.792 | 13.41 | +0.6 | +4.29% |
| Jun 23, 2025 00:00 | 11.66 | 12.955 | 11.406 | 12.846 | +1.2 | +9.23% |
| Jun 22, 2025 00:00 | 12.035 | 12.204 | 10.936 | 11.655 | -0.4 | -3.26% |
| Jun 21, 2025 00:00 | 12.507 | 12.744 | 11.65961 | 12.033 | -0.5 | -3.94% |
| Jun 20, 2025 00:00 | 13.07362 | 13.281 | 12.3 | 12.508 | -0.6 | -4.52% |
| Jun 19, 2025 00:00 | 13.121 | 13.38 | 12.91036 | 13.07 | -0.1 | -0.39% |
| Jun 18, 2025 00:00 | 12.994 | 13.234 | 12.634 | 13.121 | +0.1 | +0.97% |
| Jun 17, 2025 00:00 | 13.569 | 13.79063 | 12.809 | 12.992 | -0.6 | -4.44% |
| Jun 16, 2025 00:00 | 13.299 | 14.171 | 13.174 | 13.546 | +0.2 | +1.82% |
| Jun 15, 2025 00:00 | 13.159 | 13.33 | 12.995 | 13.294 | +0.1 | +1.02% |
| Jun 14, 2025 00:00 | 13.453 | 13.471 | 12.8427 | 13.162 | -0.3 | -2.21% |
| Jun 13, 2025 00:00 | 13.978 | 13.992 | 12.758 | 13.45 | -0.5 | -3.93% |
| Jun 12, 2025 00:00 | 14.897 | 14.924 | 13.825 | 14.013 | -0.9 | -6.31% |
| Jun 11, 2025 00:00 | 15.449 | 15.663 | 14.75 | 14.895 | -0.6 | -3.72% |
| Jun 10, 2025 00:00 | 14.358 | 15.534 | 14.333 | 15.442 | +1.1 | +7.02% |
| Jun 09, 2025 00:00 | 13.73 | 14.4 | 13.5375 | 14.358 | +0.6 | +4.37% |
| Jun 08, 2025 00:00 | 13.83 | 13.982 | 13.56 | 13.727 | -0.1 | -0.75% |
| Jun 07, 2025 00:00 | 13.582 | 14.091 | 13.489 | 13.829 | +0.2 | +1.79% |
| Jun 06, 2025 00:00 | 12.89566 | 13.693 | 12.828 | 13.576 | +0.7 | +5.01% |
| Jun 05, 2025 00:00 | 13.841 | 14.046 | 12.63558 | 12.895 | -0.9 | -7.34% |
| Jun 04, 2025 00:00 | 14.123 | 14.485 | 13.71586 | 13.837 | -0.3 | -2.07% |
| Jun 03, 2025 00:00 | 14.088 | 14.456 | 14.0009 | 14.113 | +0.0 | +0.18% |
| Jun 02, 2025 00:00 | 14.074 | 14.128 | 13.55733 | 14.087 | +0.0 | +0.09% |
| Jun 01, 2025 00:00 | 13.97272 | 14.133 | 13.584 | 14.065 | +0.1 | +0.66% |
| May 31, 2025 00:00 | 13.902 | 14.198 | 13.403 | 13.974 | +0.1 | +0.52% |
| May 30, 2025 00:00 | 15.04737 | 15.12 | 13.7613 | 13.896 | -1.2 | -8.29% |
| May 29, 2025 00:00 | 15.693 | 16.193 | 15.001 | 15.055 | -0.6 | -4.24% |
| May 28, 2025 00:00 | 15.914 | 16.157 | 15.3 | 15.683 | -0.2 | -1.47% |
| May 27, 2025 00:00 | 15.543 | 16.15073 | 15.16 | 15.912 | +0.4 | +2.32% |
| May 26, 2025 00:00 | 15.543 | 15.96723 | 15.406 | 15.533 | +0.0 | -0.06% |
| May 25, 2025 00:00 | 15.347 | 15.58 | 14.86644 | 15.539 | +0.2 | +1.24% |
| May 24, 2025 00:00 | 15.541 | 15.912 | 15.25 | 15.35 | -0.2 | -1.24% |
| May 23, 2025 00:00 | 16.73938 | 17.157 | 15.39677 | 15.54731 | -1.2 | -7.67% |
| May 22, 2025 00:00 | 16.10334 | 16.914 | 16.042 | 16.742 | +0.6 | +3.81% |
| May 21, 2025 00:00 | 15.70894 | 16.5 | 15.51302 | 16.123 | +0.4 | +2.57% |
| May 20, 2025 00:00 | 15.79047 | 16.451 | 15.244 | 15.7 | -0.1 | -0.58% |
| May 19, 2025 00:00 | 15.884 | 16.01 | 14.84 | 15.787 | -0.1 | -0.61% |
| May 18, 2025 00:00 | 15.32867 | 16.404 | 14.907 | 15.89 | +0.6 | +3.53% |
| May 17, 2025 00:00 | 15.761 | 15.79 | 15.085 | 15.33 | -0.4 | -2.81% |
| May 16, 2025 00:00 | 16.0446 | 16.551 | 15.614 | 15.759 | -0.3 | -1.81% |
| May 15, 2025 00:00 | 17.02 | 17.21295 | 15.693 | 16.01162 | -1.0 | -6.30% |
| May 14, 2025 00:00 | 17.39166 | 17.536 | 16.675 | 17.013 | -0.4 | -2.23% |
| May 13, 2025 00:00 | 16.73597 | 17.806 | 16.037 | 17.41816 | +0.7 | +3.92% |
| May 12, 2025 00:00 | 17.10376 | 17.979 | 16.032 | 16.745 | -0.4 | -2.14% |
