Dados Históricos
LINKUSD - Chainlink / US Dollar
17.45
+0.23% +0.0 pips
17.45
+0.23% +0.0 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 (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 17.41 | 17.66678 | 17.29 | 17.45 | +0.0 | +0.23% |
| Feb 21, 2025 00:00 | 18.29142 | 19.06 | 17.11765 | 17.401 | -0.9 | -5.12% |
| Feb 20, 2025 00:00 | 17.981 | 18.474 | 17.81909 | 18.285 | +0.3 | +1.66% |
| Feb 19, 2025 00:00 | 17.84878 | 18.2 | 17.43 | 17.982 | +0.1 | +0.74% |
| Feb 18, 2025 00:00 | 19.104 | 19.2 | 17.27165 | 17.861 | -1.2 | -6.96% |
| Feb 17, 2025 00:00 | 18.70458 | 19.788 | 18.364 | 19.113 | +0.4 | +2.14% |
| Feb 16, 2025 00:00 | 18.995 | 19.27139 | 18.56 | 18.71 | -0.3 | -1.52% |
| Feb 15, 2025 00:00 | 19.385 | 19.661 | 18.7124 | 19.009 | -0.4 | -1.98% |
| Feb 14, 2025 00:00 | 18.55917 | 19.849 | 18.452 | 19.388 | +0.8 | +4.27% |
| Feb 13, 2025 00:00 | 19.206 | 19.333 | 18.16543 | 18.547 | -0.7 | -3.55% |
| Feb 12, 2025 00:00 | 18.643 | 19.523 | 17.648 | 19.20372 | +0.6 | +2.92% |
| Feb 11, 2025 00:00 | 18.80069 | 19.8 | 18.21491 | 18.6393 | -0.2 | -0.87% |
| Feb 10, 2025 00:00 | 18.27549 | 19.1231 | 17.674 | 18.80453 | +0.5 | +2.81% |
| Feb 09, 2025 00:00 | 18.447 | 19.009 | 17.44 | 18.282 | -0.2 | -0.90% |
| Feb 08, 2025 00:00 | 18.39 | 18.63033 | 17.875 | 18.444 | +0.1 | +0.29% |
| Feb 07, 2025 00:00 | 18.59602 | 19.863 | 17.796 | 18.389 | -0.2 | -1.13% |
| Feb 06, 2025 00:00 | 19.188 | 19.94 | 18.409 | 18.601 | -0.6 | -3.16% |
| Feb 05, 2025 00:00 | 19.989 | 20.272 | 18.96967 | 19.184 | -0.8 | -4.20% |
| Feb 04, 2025 00:00 | 21.673 | 21.733 | 19.321 | 20.01991 | -1.7 | -8.26% |
| Feb 03, 2025 00:00 | 20.46109 | 22.067 | 15.80252 | 21.66517 | +1.2 | +5.56% |
| Feb 02, 2025 00:00 | 22.968 | 23.33263 | 19.29358 | 20.496 | -2.5 | -12.06% |
| Feb 01, 2025 00:00 | 25.438 | 25.959 | 22.76 | 23.0205 | -2.4 | -10.50% |
| Jan 31, 2025 00:00 | 24.46659 | 26.4 | 24.12741 | 25.156 | +0.7 | +2.74% |
| Jan 30, 2025 00:00 | 23.663 | 25.266 | 23.401 | 24.461 | +0.8 | +3.26% |
| Jan 29, 2025 00:00 | 22.932 | 24.451 | 22.25 | 23.638 | +0.7 | +2.99% |
| Jan 28, 2025 00:00 | 23.987 | 24.65919 | 22.35 | 22.61701 | -1.4 | -6.06% |
| Jan 27, 2025 00:00 | 24.495 | 24.586 | 22.176 | 24.18506 | -0.3 | -1.28% |
| Jan 26, 2025 00:00 | 25.089 | 26.3932 | 24.7507 | 24.87647 | -0.2 | -0.85% |
| Jan 25, 2025 00:00 | 24.9 | 25.43 | 24.69498 | 24.92 | +0.0 | +0.08% |
| Jan 24, 2025 00:00 | 25.66984 | 26.437 | 24.839 | 25.188 | -0.5 | -1.91% |
| Jan 23, 2025 00:00 | 25.10225 | 28.07124 | 23.97 | 25.68 | +0.6 | +2.25% |
| Jan 22, 2025 00:00 | 26.71 | 26.896 | 25.099 | 25.262 | -1.4 | -5.73% |
| Jan 21, 2025 00:00 | 24.50264 | 27.097 | 23.637 | 26.672 | +2.2 | +8.13% |
| Jan 20, 2025 00:00 | 23.636 | 26.92401 | 23.35883 | 25.043 | +1.4 | +5.62% |
| Jan 19, 2025 00:00 | 23.83661 | 26.68 | 22.12333 | 24.258 | +0.4 | +1.74% |
| Jan 18, 2025 00:00 | 25.498 | 25.679 | 23.3246 | 24.089 | -1.4 | -5.85% |
| Jan 17, 2025 00:00 | 23.552 | 25.238 | 23.387 | 25.11 | +1.6 | +6.20% |
| Jan 16, 2025 00:00 | 21.914 | 23.88 | 21.296 | 23.00994 | +1.1 | +4.76% |
| Jan 15, 2025 00:00 | 20.336 | 22.156 | 20.09 | 22.116 | +1.8 | +8.05% |
| Jan 14, 2025 00:00 | 19.414 | 20.49814 | 19.295 | 20.29 | +0.9 | +4.32% |
| Jan 13, 2025 00:00 | 20.15 | 20.16675 | 17.83 | 19.362 | -0.8 | -4.07% |
| Jan 12, 2025 00:00 | 20.088 | 20.321 | 19.5803 | 19.84 | -0.2 | -1.25% |
| Jan 11, 2025 00:00 | 20.191 | 20.682 | 19.803 | 20.2 | +0.0 | +0.04% |
| Jan 10, 2025 00:00 | 19.806 | 20.532 | 19.527 | 20.248 | +0.4 | +2.18% |
| Jan 09, 2025 00:00 | 20.313 | 20.327 | 19.135 | 19.64493 | -0.7 | -3.40% |
| Jan 08, 2025 00:00 | 21.595 | 21.65115 | 19.46001 | 20.449 | -1.1 | -5.60% |
| Jan 07, 2025 00:00 | 23.582 | 23.851 | 21.169 | 21.3931 | -2.2 | -10.23% |
| Jan 06, 2025 00:00 | 23.197 | 24.779 | 23.01 | 23.84446 | +0.6 | +2.72% |
| Jan 05, 2025 00:00 | 23.461 | 23.821 | 22.851 | 23.57868 | +0.1 | +0.50% |
| Jan 04, 2025 00:00 | 23.247 | 24.057 | 22.85303 | 23.584 | +0.3 | +1.43% |
| Jan 03, 2025 00:00 | 21.992 | 23.89347 | 21.626 | 23.457 | +1.5 | +6.25% |
| Jan 02, 2025 00:00 | 22.066 | 22.89871 | 21.739 | 22.04371 | +0.0 | -0.10% |
| Jan 01, 2025 00:00 | 20.05 | 21.86488 | 19.655 | 21.688 | +1.6 | +7.55% |
| Dec 31, 2024 00:00 | 20.325 | 21.18 | 19.75 | 19.989 | -0.3 | -1.68% |
| Dec 30, 2024 00:00 | 21.275 | 21.79125 | 20.04796 | 20.564 | -0.7 | -3.46% |
| Dec 29, 2024 00:00 | 21.8532 | 21.95101 | 20.732 | 20.908 | -0.9 | -4.52% |
| Dec 28, 2024 00:00 | 21.373 | 22.34687 | 21.02 | 21.945 | +0.6 | +2.61% |
| Dec 27, 2024 00:00 | 22.797 | 23.65155 | 21.331 | 21.53 | -1.3 | -5.88% |
| Dec 26, 2024 00:00 | 24.272 | 24.32 | 22.395 | 22.649 | -1.6 | -7.17% |
| Dec 25, 2024 00:00 | 25.131 | 25.562 | 24.12 | 24.379 | -0.8 | -3.08% |
| Dec 24, 2024 00:00 | 24.253 | 25.97 | 23.503 | 25.413 | +1.2 | +4.56% |
| Dec 23, 2024 00:00 | 21.964 | 24.93408 | 21.47 | 24.522 | +2.6 | +10.43% |
| Dec 22, 2024 00:00 | 22.209 | 22.779 | 21.27741 | 22.064 | -0.1 | -0.66% |
| Dec 21, 2024 00:00 | 23.324 | 24.94718 | 21.759 | 22.093 | -1.2 | -5.57% |
| Dec 20, 2024 00:00 | 23.055 | 23.74 | 20.0 | 23.39 | +0.3 | +1.43% |
| Dec 19, 2024 00:00 | 24.876 | 25.72 | 21.64892 | 22.825 | -2.1 | -8.99% |
| Dec 18, 2024 00:00 | 27.97663 | 28.405 | 24.699 | 24.861 | -3.1 | -12.53% |
| Dec 17, 2024 00:00 | 28.518 | 28.922 | 27.35096 | 27.776 | -0.7 | -2.67% |
| Dec 16, 2024 00:00 | 29.55 | 30.812 | 28.26 | 28.759 | -0.8 | -2.75% |
| Dec 15, 2024 00:00 | 28.827 | 29.874 | 28.02 | 29.177 | +0.4 | +1.20% |
| Dec 14, 2024 00:00 | 30.092 | 30.75 | 28.716 | 29.107 | -1.0 | -3.38% |
| Dec 13, 2024 00:00 | 28.717 | 30.949 | 27.33812 | 29.068 | +0.4 | +1.21% |
| Dec 12, 2024 00:00 | 24.102 | 29.52494 | 24.086 | 29.2 | +5.1 | +17.46% |
| Dec 11, 2024 00:00 | 21.678 | 24.349 | 21.16 | 24.095 | +2.4 | +10.03% |
| Dec 10, 2024 00:00 | 22.414 | 23.791 | 20.265 | 22.172 | -0.2 | -1.09% |
| Dec 09, 2024 00:00 | 26.302 | 27.374 | 19.6 | 22.312 | -4.0 | -17.88% |
| Dec 08, 2024 00:00 | 24.995 | 27.401 | 24.70553 | 26.081 | +1.1 | +4.16% |
| Dec 07, 2024 00:00 | 25.328 | 26.87397 | 24.45885 | 24.813 | -0.5 | -2.08% |
| Dec 06, 2024 00:00 | 23.845 | 26.0 | 22.74 | 25.877 | +2.0 | +7.85% |
| Dec 05, 2024 00:00 | 24.199 | 25.059 | 21.83202 | 23.173 | -1.0 | -4.43% |
| Dec 04, 2024 00:00 | 24.142 | 26.5 | 23.7356 | 24.094 | +0.0 | -0.20% |
| Dec 03, 2024 00:00 | 24.407 | 26.24 | 22.52 | 24.136 | -0.3 | -1.12% |
| Dec 02, 2024 00:00 | 19.259 | 26.926 | 18.57661 | 25.19686 | +5.9 | +23.57% |
| Dec 01, 2024 00:00 | 18.699 | 19.105 | 18.415 | 18.908 | +0.2 | +1.11% |
| Nov 30, 2024 00:00 | 18.001 | 19.456 | 17.93466 | 19.005 | +1.0 | +5.28% |
| Nov 29, 2024 00:00 | 17.933 | 18.415 | 17.529 | 18.265 | +0.3 | +1.82% |
| Nov 28, 2024 00:00 | 18.48166 | 18.54 | 17.489 | 17.93835 | -0.5 | -3.03% |
| Nov 27, 2024 00:00 | 17.059 | 19.019 | 16.955 | 18.698 | +1.6 | +8.77% |
| Nov 26, 2024 00:00 | 17.452 | 17.845 | 16.183 | 17.35 | -0.1 | -0.59% |
| Nov 25, 2024 00:00 | 17.878 | 19.07 | 17.1403 | 17.359 | -0.5 | -2.99% |
| Nov 24, 2024 00:00 | 18.168 | 18.201 | 16.12 | 17.918 | -0.3 | -1.40% |
| Nov 23, 2024 00:00 | 16.81 | 18.42424 | 16.44351 | 17.413 | +0.6 | +3.46% |
| Nov 22, 2024 00:00 | 14.79137 | 16.611 | 14.76923 | 16.559 | +1.8 | +10.67% |
| Nov 21, 2024 00:00 | 14.25 | 15.386 | 13.854 | 14.91069 | +0.7 | +4.43% |
| Nov 20, 2024 00:00 | 14.143 | 14.562 | 14.08197 | 14.258 | +0.1 | +0.81% |
| Nov 19, 2024 00:00 | 14.90257 | 14.994 | 14.40765 | 14.635 | -0.3 | -1.83% |
| Nov 18, 2024 00:00 | 14.926 | 15.441 | 14.839 | 15.24481 | +0.3 | +2.09% |
| Nov 17, 2024 00:00 | 13.879 | 13.935 | 13.56 | 13.792 | -0.1 | -0.63% |
| Nov 16, 2024 00:00 | 14.717 | 14.79 | 14.44053 | 14.527 | -0.2 | -1.31% |
| Nov 15, 2024 00:00 | 13.544 | 13.9 | 13.512 | 13.836 | +0.3 | +2.11% |
