Dados Históricos
LINKUSD - Chainlink / US Dollar
13.17659
+1.37% +0.2 pips
13.17659
+1.37% +0.2 pips
Por favor, note que os dados remontam aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Nov 15, 2024 00:00 | 12.99592 | 13.29117 | 12.71 | 13.17659 | +0.2 | +1.37% |
| Nov 14, 2024 00:00 | 13.234 | 13.365 | 12.802 | 13.013 | -0.2 | -1.70% |
| Nov 13, 2024 00:00 | 13.234 | 13.56 | 13.07 | 13.49635 | +0.3 | +1.94% |
| Nov 12, 2024 00:00 | 14.13 | 14.305 | 13.90992 | 13.95 | -0.2 | -1.29% |
| Nov 11, 2024 00:00 | 14.609 | 14.962 | 14.31737 | 14.931 | +0.3 | +2.16% |
| Nov 10, 2024 00:00 | 13.781 | 14.862 | 13.644 | 14.272 | +0.5 | +3.44% |
| Nov 09, 2024 00:00 | 13.478 | 13.846 | 13.286 | 13.778 | +0.3 | +2.18% |
| Nov 08, 2024 00:00 | 12.745 | 13.762 | 12.527 | 13.699 | +1.0 | +6.96% |
| Nov 07, 2024 00:00 | 12.176 | 12.717 | 12.126 | 12.597 | +0.4 | +3.34% |
| Nov 06, 2024 00:00 | 11.09 | 12.32 | 11.003 | 12.185 | +1.1 | +8.99% |
| Nov 05, 2024 00:00 | 10.301 | 10.94 | 10.178 | 10.84 | +0.5 | +4.97% |
| Nov 04, 2024 00:00 | 10.698 | 10.906 | 10.067 | 10.248 | -0.5 | -4.39% |
| Nov 03, 2024 00:00 | 11.196 | 11.23 | 10.511 | 10.756 | -0.4 | -4.09% |
| Nov 02, 2024 00:00 | 11.244 | 11.397 | 11.073 | 11.181 | -0.1 | -0.56% |
| Nov 01, 2024 00:00 | 11.411 | 11.719 | 11.14488 | 11.253 | -0.2 | -1.40% |
| Oct 31, 2024 00:00 | 12.401 | 12.431 | 11.306 | 11.42 | -1.0 | -8.59% |
| Oct 30, 2024 00:00 | 11.822 | 12.456 | 11.64184 | 12.384 | +0.6 | +4.54% |
| Oct 29, 2024 00:00 | 11.166 | 11.8 | 11.139 | 11.7898 | +0.6 | +5.29% |
| Oct 28, 2024 00:00 | 10.977 | 11.258 | 10.7 | 11.175 | +0.2 | +1.77% |
| Oct 27, 2024 00:00 | 10.987 | 11.16789 | 10.833 | 10.97 | +0.0 | -0.15% |
| Oct 26, 2024 00:00 | 10.997 | 11.37884 | 10.81 | 10.994 | +0.0 | -0.03% |
| Oct 25, 2024 00:00 | 11.621 | 12.08515 | 10.79 | 11.137 | -0.5 | -4.35% |
| Oct 24, 2024 00:00 | 11.307 | 11.633 | 11.212 | 11.602 | +0.3 | +2.54% |
| Oct 23, 2024 00:00 | 11.995 | 11.995 | 10.99761 | 11.325 | -0.7 | -5.92% |
| Oct 22, 2024 00:00 | 11.771 | 12.3305 | 11.588 | 11.97 | +0.2 | +1.66% |
| Oct 21, 2024 00:00 | 11.986 | 12.026 | 11.53 | 11.699 | -0.3 | -2.45% |
| Oct 20, 2024 00:00 | 11.444 | 12.034 | 11.274 | 11.966 | +0.5 | +4.36% |
| Oct 19, 2024 00:00 | 11.472 | 11.597 | 11.29101 | 11.414 | -0.1 | -0.51% |
| Oct 18, 2024 00:00 | 11.018 | 11.506 | 10.974 | 11.47394 | +0.5 | +3.97% |
| Oct 17, 2024 00:00 | 11.272 | 11.347 | 10.835 | 11.032 | -0.2 | -2.18% |
| Oct 16, 2024 00:00 | 11.437 | 11.5271 | 11.0485 | 11.241 | -0.2 | -1.74% |
| Oct 15, 2024 00:00 | 11.279 | 11.7 | 10.93 | 11.451 | +0.2 | +1.50% |
| Oct 14, 2024 00:00 | 10.744 | 11.339 | 10.599 | 11.276 | +0.5 | +4.72% |
| Oct 13, 2024 00:00 | 11.014 | 11.072 | 10.622 | 10.736 | -0.3 | -2.59% |
| Oct 12, 2024 00:00 | 10.921 | 11.143 | 10.834 | 10.998 | +0.1 | +0.70% |
| Oct 11, 2024 00:00 | 10.526 | 11.023 | 10.494 | 10.9 | +0.4 | +3.43% |
| Oct 10, 2024 00:00 | 10.551 | 10.73598 | 10.24 | 10.546 | +0.0 | -0.05% |
| Oct 09, 2024 00:00 | 10.836 | 10.961 | 10.404 | 10.527 | -0.3 | -2.94% |
| Oct 08, 2024 00:00 | 11.183 | 11.287 | 10.783 | 10.82063 | -0.4 | -3.35% |
| Oct 07, 2024 00:00 | 11.26 | 11.745 | 11.13028 | 11.16 | -0.1 | -0.90% |
| Oct 06, 2024 00:00 | 11.26288 | 11.395 | 11.16 | 11.286 | +0.0 | +0.20% |
| Oct 05, 2024 00:00 | 11.096 | 11.38258 | 10.98285 | 11.265 | +0.2 | +1.50% |
| Oct 04, 2024 00:00 | 10.675 | 11.245 | 10.594 | 11.069 | +0.4 | +3.56% |
| Oct 03, 2024 00:00 | 10.647 | 10.86496 | 10.342 | 10.655 | +0.0 | +0.08% |
| Oct 02, 2024 00:00 | 11.00932 | 11.305 | 10.45 | 10.652 | -0.4 | -3.35% |
| Oct 01, 2024 00:00 | 11.847 | 12.249 | 10.83697 | 11.011 | -0.8 | -7.59% |
| Sep 30, 2024 00:00 | 12.467 | 12.47608 | 11.757 | 11.862 | -0.6 | -5.10% |
| Sep 29, 2024 00:00 | 12.948 | 12.974 | 12.437 | 12.479 | -0.5 | -3.76% |
| Sep 28, 2024 00:00 | 12.67 | 12.97555 | 12.368 | 12.938 | +0.3 | +2.07% |
| Sep 27, 2024 00:00 | 12.558 | 12.882 | 12.45 | 12.671 | +0.1 | +0.89% |
| Sep 26, 2024 00:00 | 12.106 | 12.749 | 11.872 | 12.564 | +0.5 | +3.65% |
| Sep 25, 2024 00:00 | 12.14623 | 13.60741 | 12.061 | 12.104 | +0.0 | -0.35% |
| Sep 24, 2024 00:00 | 11.393 | 12.226 | 11.192 | 12.147 | +0.8 | +6.21% |
| Sep 23, 2024 00:00 | 11.132 | 11.612 | 10.915 | 11.4 | +0.3 | +2.35% |
| Sep 22, 2024 00:00 | 11.493 | 11.55123 | 10.85 | 11.14 | -0.4 | -3.17% |
| Sep 21, 2024 00:00 | 11.43 | 11.54642 | 11.194 | 11.49439 | +0.1 | +0.56% |
| Sep 20, 2024 00:00 | 11.2045 | 11.74 | 11.12 | 11.439 | +0.2 | +2.05% |
| Sep 19, 2024 00:00 | 10.894 | 11.4 | 10.88445 | 11.199 | +0.3 | +2.72% |
| Sep 18, 2024 00:00 | 10.62497 | 10.88 | 10.289 | 10.878 | +0.3 | +2.33% |
| Sep 17, 2024 00:00 | 10.535 | 10.918 | 10.434 | 10.627 | +0.1 | +0.87% |
| Sep 16, 2024 00:00 | 10.812 | 10.829 | 10.412 | 10.54 | -0.3 | -2.58% |
| Sep 15, 2024 00:00 | 11.302 | 11.366 | 10.8 | 10.829 | -0.5 | -4.37% |
| Sep 14, 2024 00:00 | 11.45 | 11.484 | 11.218 | 11.301 | -0.1 | -1.32% |
| Sep 13, 2024 00:00 | 10.78795 | 11.566 | 10.64 | 11.451 | +0.7 | +5.79% |
| Sep 12, 2024 00:00 | 10.397 | 10.804 | 10.39 | 10.78795 | +0.4 | +3.62% |
| Sep 11, 2024 00:00 | 10.59057 | 10.598 | 10.172 | 10.398 | -0.2 | -1.85% |
| Sep 10, 2024 00:00 | 10.539 | 10.742 | 10.329 | 10.595 | +0.1 | +0.53% |
| Sep 09, 2024 00:00 | 10.351 | 10.824 | 10.271 | 10.529 | +0.2 | +1.69% |
| Sep 08, 2024 00:00 | 10.027 | 10.452 | 9.96478 | 10.346 | +0.3 | +3.08% |
| Sep 07, 2024 00:00 | 9.574 | 10.157 | 9.556 | 10.023 | +0.4 | +4.48% |
| Sep 06, 2024 00:00 | 10.023 | 10.177 | 9.27987 | 9.571 | -0.5 | -4.72% |
| Sep 05, 2024 00:00 | 10.332 | 10.394 | 9.909 | 10.02 | -0.3 | -3.11% |
| Sep 04, 2024 00:00 | 10.3104 | 10.498 | 9.81522 | 10.333 | +0.0 | +0.22% |
| Sep 03, 2024 00:00 | 10.761 | 10.88 | 10.20714 | 10.305 | -0.5 | -4.43% |
| Sep 02, 2024 00:00 | 10.365 | 10.834 | 10.319 | 10.76 | +0.4 | +3.67% |
| Sep 01, 2024 00:00 | 11.011 | 11.041 | 10.22906 | 10.368 | -0.6 | -6.20% |
| Aug 31, 2024 00:00 | 11.114 | 11.218 | 10.929 | 11.01 | -0.1 | -0.94% |
| Aug 30, 2024 00:00 | 10.942 | 11.198 | 10.5 | 11.11 | +0.2 | +1.51% |
| Aug 29, 2024 00:00 | 11.177 | 11.469 | 10.814 | 10.946 | -0.2 | -2.11% |
| Aug 28, 2024 00:00 | 11.15934 | 11.726 | 10.94 | 11.172 | +0.0 | +0.11% |
| Aug 27, 2024 00:00 | 11.84 | 12.061 | 10.905 | 11.161 | -0.7 | -6.08% |
| Aug 26, 2024 00:00 | 12.10859 | 12.7 | 11.838 | 11.841 | -0.3 | -2.26% |
| Aug 25, 2024 00:00 | 12.345 | 12.393 | 11.954 | 12.111 | -0.2 | -1.93% |
| Aug 24, 2024 00:00 | 12.064 | 12.562 | 11.913 | 12.346 | +0.3 | +2.28% |
| Aug 23, 2024 00:00 | 11.48 | 12.22 | 11.457 | 12.06 | +0.6 | +4.81% |
| Aug 22, 2024 00:00 | 11.218 | 11.626 | 11.14358 | 11.494 | +0.3 | +2.40% |
| Aug 21, 2024 00:00 | 10.23641 | 11.402 | 10.15 | 11.216 | +1.0 | +8.73% |
| Aug 20, 2024 00:00 | 10.187 | 10.557 | 10.045 | 10.235 | +0.0 | +0.47% |
| Aug 19, 2024 00:00 | 10.08765 | 10.209 | 9.947 | 10.185 | +0.1 | +0.96% |
| Aug 18, 2024 00:00 | 10.158 | 10.482 | 10.06 | 10.087 | -0.1 | -0.70% |
| Aug 17, 2024 00:00 | 10.1353 | 10.184 | 10.03 | 10.156 | +0.0 | +0.20% |
| Aug 16, 2024 00:00 | 10.177 | 10.40437 | 9.914 | 10.131 | +0.0 | -0.45% |
| Aug 15, 2024 00:00 | 10.396 | 10.693 | 9.98 | 10.177 | -0.2 | -2.15% |
| Aug 14, 2024 00:00 | 10.57629 | 10.759 | 10.212 | 10.40395 | -0.2 | -1.66% |
| Aug 13, 2024 00:00 | 10.553 | 10.692 | 10.097 | 10.575 | +0.0 | +0.21% |
| Aug 12, 2024 00:00 | 9.99575 | 10.754 | 9.943 | 10.553 | +0.6 | +5.28% |
| Aug 11, 2024 00:00 | 10.559 | 10.844 | 9.948 | 10.001 | -0.6 | -5.58% |
| Aug 10, 2024 00:00 | 10.542 | 10.706 | 10.4674 | 10.555 | +0.0 | +0.12% |
| Aug 09, 2024 00:00 | 10.752 | 10.752 | 10.16 | 10.54 | -0.2 | -2.01% |
| Aug 08, 2024 00:00 | 9.492 | 10.838 | 9.34 | 10.754 | +1.3 | +11.74% |
