ChainLink Token (LINKEUR)

LINKEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 4.24 0.270 6.80% 3.98 4.31 3.85 148,109.00
Feb 17 2020 3.97 -0.240 -5.70% 4.16 4.50 3.56 166,437.00
Feb 16 2020 4.21 0.240 6.05% 3.96 4.50 3.72 258,677.00
Feb 15 2020 3.97 -0.100 -2.46% 4.09 4.29 3.58 228,245.00
Feb 14 2020 4.07 0.500 14.01% 3.73 4.16 3.44 455,559.00
Feb 13 2020 3.57 -0.130 -3.51% 3.73 3.92 3.44 294,631.00
Feb 12 2020 3.70 0.050 1.37% 3.73 3.87 3.54 163,613.00
Feb 11 2020 3.65 0.510 16.24% 3.14 3.72 3.00 197,051.00
Feb 10 2020 3.14 -0.040 -1.26% 3.20 3.20 2.96 78,061.00
Feb 09 2020 3.18 0.040 1.27% 3.14 3.18 2.83 73,600.00
Feb 08 2020 3.14 0.090 2.95% 3.03 3.18 2.65 142,780.00
Feb 07 2020 3.05 0.410 15.53% 2.64 3.16 2.64 150,592.00
Feb 06 2020 2.64 0.050 1.93% 2.59 2.67 2.47 24,186.00
Feb 05 2020 2.59 0.110 4.44% 2.48 2.65 2.42 59,582.00
Feb 04 2020 2.48 -0.030 -1.20% 2.51 2.53 2.42 38,494.00
Feb 03 2020 2.51 -0.040 -1.57% 2.52 2.60 2.47 27,058.00
Feb 02 2020 2.55 0.030 1.19% 2.52 2.60 2.46 20,114.00
Feb 01 2020 2.52 -0.040 -1.56% 2.56 2.64 2.46 28,950.00
Jan 31 2020 2.56 -0.050 -1.92% 2.61 2.64 2.49 102,604.00
Jan 30 2020 2.61 0.080 3.16% 2.52 2.68 2.40 63,365.00
Jan 29 2020 2.53 0.160 6.75% 2.40 2.55 2.35 109,075.00
Jan 28 2020 2.37 0.010 0.42% 2.36 2.42 2.35 18,945.00
Jan 27 2020 2.36 0.040 1.72% 2.32 2.42 2.21 45,989.00
Jan 26 2020 2.32 0.100 4.50% 2.22 2.33 2.21 22,707.00
Jan 25 2020 2.22 -0.040 -1.77% 2.26 2.31 2.14 30,705.00
Jan 24 2020 2.26 0.030 1.35% 2.37 2.37 2.14 145,049.00
Jan 23 2020 2.23 -0.140 -5.91% 2.37 2.37 2.18 54,026.00
Jan 22 2020 2.37 -0.020 -0.84% 2.39 2.43 2.37 12,651.00
Jan 21 2020 2.39 -0.050 -2.05% 2.44 2.48 2.29 41,918.00
Jan 20 2020 2.44 -0.040 -1.61% 2.37 2.48 2.29 23,791.00
Jan 19 2020 2.48 -0.020 -0.80% 2.47 2.50 2.32 0.00
Jan 18 2020 2.50 0.030 1.21% 2.47 2.56 2.21 106,096.00
Jan 17 2020 2.47 0.240 10.76% 2.24 2.56 2.21 98,613.00
Jan 16 2020 2.23 0.060 2.76% 2.16 2.24 2.08 76,320.00
Jan 15 2020 2.17 0.00000000 0.00% 2.13 2.29 2.10 68,957.00
Jan 14 2020 2.17 0.190 9.60% 1.98 2.20 1.94 90,191.00
Jan 13 2020 1.98 -0.020 -1.00% 1.98 1.98 1.94 51,433.00
Jan 12 2020 2.00 -0.050 -2.44% 2.05 2.11 1.99 10,707.00
Jan 11 2020 2.05 0.050 2.50% 2.01 2.11 2.01 62,276.00
Jan 10 2020 2.00 0.050 2.56% 1.95 2.02 1.95 99,848.00
Jan 09 2020 1.95 -0.010 -0.51% 1.97 2.25 1.89 57,928.00
Jan 08 2020 1.96 0.070 3.70% 1.90 2.25 1.89 229,980.00
Jan 07 2020 1.89 0.160 9.25% 1.73 1.91 1.62 8,645,385.00
Jan 06 2020 1.73 0.130 8.12% 1.60 1.73 1.60 17,873.00
Jan 05 2020 1.60 -0.040 -2.44% 1.64 1.65 1.60 32,275.00
Jan 04 2020 1.64 0.020 1.23% 1.62 1.66 1.60 17,701.00
Jan 03 2020 1.62 0.070 4.52% 1.55 1.64 1.53 18,945.00
Jan 02 2020 1.55 -0.050 -3.13% 1.60 1.61 1.53 12,174.00
Jan 01 2020 1.60 0.030 1.91% 1.57 1.65 1.57 7,973.00
Dec 31 2019 1.57 -0.060 -3.68% 1.63 1.63 1.56 12,946.00
Dec 30 2019 1.63 -0.060 -3.55% 1.69 1.69 1.61 20,099.00
Dec 29 2019 1.69 0.010 0.60% 1.68 1.71 1.65 16,967.00
Dec 28 2019 1.68 0.00000000 0.00% 1.68 1.71 1.66 28,369.00
Dec 27 2019 1.68 0.020 1.20% 1.66 1.71 1.66 11,626.00
Dec 26 2019 1.66 0.060 3.75% 1.60 1.75 1.59 36,850.00
Dec 25 2019 1.60 -0.070 -4.19% 1.67 1.75 1.59 25,862.00
Dec 24 2019 1.67 0.00000000 0.00% 1.67 1.75 1.64 31,462.00
Dec 23 2019 1.67 -0.070 -4.02% 1.74 1.77 1.67 33,163.00
Dec 22 2019 1.74 0.050 2.96% 1.69 1.76 1.69 21,437.00
Dec 21 2019 1.69 -0.050 -2.87% 1.74 1.75 1.60 11,531.00
Dec 20 2019 1.74 0.120 7.41% 1.62 1.74 1.50 56,737.00
Dec 19 2019 1.62 -0.060 -3.57% 1.70 1.71 1.46 58,124.00
Dec 18 2019 1.68 0.130 8.39% 1.55 1.77 1.46 83,402.00
Dec 17 2019 1.55 -0.220 -12.43% 1.77 1.77 1.52 66,950.00
Dec 16 2019 1.77 -0.090 -4.84% 1.86 1.86 1.75 3,017,744.00
Dec 15 2019 1.86 0.050 2.76% 1.81 1.93 1.77 21,426.00
Dec 14 2019 1.81 -0.060 -3.21% 1.87 1.87 1.78 30,995.00
Dec 13 2019 1.87 -0.020 -1.06% 1.89 1.96 1.82 16,856.00
Dec 12 2019 1.89 -0.060 -3.08% 1.96 1.96 1.82 30,266.00
Dec 11 2019 1.95 -0.090 -4.41% 2.04 2.06 1.88 70,233.00
Dec 10 2019 2.04 0.150 7.94% 1.89 2.06 1.88 114,416.00
Dec 09 2019 1.89 0.040 2.16% 1.86 1.90 1.82 32,550.00
Dec 08 2019 1.85 -0.010 -0.54% 1.85 1.91 1.82 15,342.00
Dec 07 2019 1.86 -0.030 -1.59% 1.89 1.91 1.83 19,838.00
Dec 06 2019 1.89 0.030 1.61% 1.82 1.91 1.78 38,325.00
Dec 05 2019 1.86 0.020 1.09% 1.84 1.87 1.77 45,597.00
Dec 04 2019 1.84 -0.090 -4.66% 1.93 2.00 1.81 77,326.00
Dec 03 2019 1.93 0.040 2.12% 1.89 2.00 1.86 41,776.00
Dec 02 2019 1.89 -0.090 -4.55% 1.98 1.98 1.86 30,442.00
Dec 01 2019 1.98 -0.060 -2.94% 2.04 2.04 1.94 10,003.00
Nov 30 2019 2.04 -0.070 -3.32% 2.11 2.13 2.00 46,180.00
Nov 29 2019 2.11 0.050 2.43% 2.06 2.15 1.98 30,628.00
Nov 28 2019 2.06 0.040 1.98% 2.02 2.11 1.98 29,420.00
Nov 27 2019 2.02 -0.040 -1.94% 2.05 2.09 1.91 67,863.00
Nov 26 2019 2.06 0.00000000 0.00% 2.06 2.15 1.96 61,241.00
Nov 25 2019 2.06 0.020 0.98% 2.02 2.18 1.85 68,535.00
Nov 24 2019 2.04 -0.150 -6.85% 2.19 2.22 2.02 41,436.00
Nov 23 2019 2.19 0.050 2.34% 2.14 2.25 2.06 36,573.00
Nov 22 2019 2.14 -0.160 -6.96% 2.30 2.43 1.94 152,229.00
Nov 21 2019 2.30 -0.130 -5.35% 2.43 2.54 2.24 68,903.00
Your Recent History
COIN
LINKEUR
ChainLink ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200219 20:36:33