Dados Históricos
LINKUSD - Chainlink / US Dollar
27.06829
-2.88% -0.8 pips
27.06829
-2.88% -0.8 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 (%) |
|---|---|---|---|---|---|---|
| Dec 18, 2024 00:00 | 27.84729 | 28.37382 | 26.78561 | 27.06829 | -0.8 | -2.88% |
| 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 | 22.13302 | 24.349 | 21.16 | 24.083 | +1.9 | +8.10% |
| 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% |
| 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 | 13.774 | 14.862 | 13.64389 | 14.275 | +0.5 | +3.51% |
| 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% |
