Marchés français ouverture 7 h 51 min

Chainlink USD (LINK-USD)

CCC - CoinMarketCap. Devise en USD
Ajouter à la liste dynamique
14,34+0,47 (+3,37 %)
À partir de 11:06PM UTC. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202413,9014,3513,8714,3414,34276 105 824
08 mai 202414,0114,0813,7213,9013,90288 578 177
07 mai 202414,5014,7114,0114,0114,01287 437 444
06 mai 202414,3815,1514,3014,5014,50327 871 724
05 mai 202414,3214,6514,1314,3814,38190 221 873
04 mai 202414,1114,4714,0214,3214,32235 116 388
03 mai 202413,6014,2013,4914,1114,11259 541 877
02 mai 202413,3413,7612,9513,6013,60267 992 086
01 mai 202413,1313,4212,4513,3413,34445 362 231
30 avr. 202414,0714,1912,8313,1313,13352 023 291
29 avr. 202413,8114,1613,7514,0714,07277 693 637
28 avr. 202414,2514,4213,7613,8113,81216 493 199
27 avr. 202414,4814,5113,8914,2514,25307 273 968
26 avr. 202414,6014,9114,3814,4814,48284 590 210
25 avr. 202414,5414,8814,3814,6014,60338 321 602
24 avr. 202415,2015,6214,3814,5414,54389 775 170
23 avr. 202415,4715,5715,1315,2015,20286 424 072
22 avr. 202415,0816,0115,0515,4715,47402 180 030
21 avr. 202414,9615,1014,5915,0815,08253 842 937
20 avr. 202413,9715,0313,7914,9614,96316 011 013
19 avr. 202413,8914,1012,8113,9713,97480 090 077
18 avr. 202413,1413,9512,8513,8913,89348 386 193
17 avr. 202413,4913,6012,7913,1413,14376 238 309
16 avr. 202413,5813,8012,8613,4913,49420 986 231
15 avr. 202414,1214,6613,2813,5813,58563 637 578
14 avr. 202413,3514,2312,7814,1214,12727 188 553
13 avr. 202415,1615,3912,0013,3513,351 021 815 308
12 avr. 202417,5517,8514,0315,1615,16943 280 038
11 avr. 202417,4317,6117,0417,5517,55266 199 104
10 avr. 202417,3617,5716,9917,4317,43369 699 835
09 avr. 202418,1018,1617,2817,3617,36351 149 960
08 avr. 202417,9218,6517,5718,1018,10411 741 273
07 avr. 202417,5717,9417,5217,9217,92236 284 729
06 avr. 202417,3517,6617,2917,5717,57215 699 150
05 avr. 202417,7917,8016,9017,3517,35359 156 924
04 avr. 202417,7118,2517,4317,7917,79360 515 168
03 avr. 202417,9618,2817,4217,7117,71402 877 117
02 avr. 202418,3818,4717,5517,9617,96682 013 854
01 avr. 202419,1419,2717,8918,3818,38434 693 139
31 mars 202418,9419,3418,9119,1419,14295 415 721
30 mars 202418,9919,2918,8118,9418,94299 629 003
29 mars 202419,1619,2818,7618,9918,99323 576 664
28 mars 202419,3019,7719,0619,1619,16383 326 987
27 mars 202420,0120,1719,0219,3019,30482 866 400
26 mars 202419,3620,7119,3520,0120,01584 522 231
25 mars 202418,5319,4718,4019,3619,36441 562 578
24 mars 202418,0718,6218,0018,5318,53269 868 132
23 mars 202418,2918,4617,9518,0718,07331 799 170
22 mars 202418,4318,5417,3618,2918,29497 883 211
21 mars 202418,4118,8917,9518,4318,43552 786 830
20 mars 202416,8118,5016,3418,4118,41781 775 324
19 mars 202418,3218,4416,5416,8116,81935 598 926
18 mars 202418,6719,4718,0718,3218,32728 929 956
17 mars 202418,1318,8017,4618,6718,67546 519 270
16 mars 202419,6119,8217,8618,1318,13655 756 726
15 mars 202420,9120,9818,6819,6119,61993 744 389
14 mars 202420,7721,9320,0120,9120,911 248 029 437
13 mars 202420,6720,9520,2620,7720,77571 777 047
12 mars 202421,2921,3219,7520,6720,67824 857 503
11 mars 202421,7522,8320,9721,2921,291 265 727 284
10 mars 202420,0321,9419,5221,7521,75696 612 444
09 mars 202419,7420,3419,7220,0320,03414 335 240
08 mars 202420,1320,3919,3219,7419,74590 191 572
07 mars 202420,0820,3419,6420,1320,13534 632 276
06 mars 202419,0120,1518,4320,0820,08709 851 913
05 mars 202420,4520,9917,2119,0119,011 277 388 781
04 mars 202420,5120,8619,9220,4520,45722 955 368
03 mars 202421,4221,4920,0820,5120,51649 140 532
02 mars 202420,0621,6820,0321,4221,42882 798 169
01 mars 202419,2820,0819,2820,0620,06478 178 080
29 févr. 202419,4320,4218,8619,2919,29832 935 352
28 févr. 202419,0420,6218,4919,4319,431 212 477 258
27 févr. 202419,1219,3518,7819,0419,04477 370 753
26 févr. 202418,7019,2618,1719,1219,12452 194 269
25 févr. 202418,5318,8218,3918,7018,70249 814 543
24 févr. 202417,9418,5517,7918,5318,53274 343 168
23 févr. 202418,1118,2517,6717,9417,94438 465 711
22 févr. 202418,5819,0018,0918,1118,11426 909 233
21 févr. 202419,3019,3018,0518,5818,58495 965 298
20 févr. 202419,8219,8718,7119,3019,30568 223 480
19 févr. 202420,1020,2219,7019,8219,82454 015 884
18 févr. 202420,0320,3419,8120,1020,10356 118 168
17 févr. 202419,5720,2519,3020,0320,03427 306 998
16 févr. 202419,9520,3019,2819,5719,57489 684 939
15 févr. 202420,2820,5119,7119,9519,95544 567 670
14 févr. 202419,8920,4219,7520,2820,28543 487 979
13 févr. 202420,4920,5819,6119,8919,89613 499 013
12 févr. 202420,1320,8219,8220,4920,49848 502 024
11 févr. 202419,0920,6518,8820,1320,13862 425 647
10 févr. 202418,4719,0918,0519,0919,09429 015 962
09 févr. 202418,2318,6118,0818,4718,47565 029 386
08 févr. 202418,8519,2418,0618,2318,23615 473 559
07 févr. 202418,3019,0418,1018,8518,85579 755 784
06 févr. 202419,1319,2718,2918,3018,30675 104 330
05 févr. 202418,1819,6817,8519,1319,131 106 380 674
04 févr. 202417,6618,6217,5718,1818,18702 727 905
03 févr. 202417,7918,1017,5417,6617,66650 741 970
02 févr. 202417,1818,8317,1817,7917,791 568 486 381
01 févr. 202415,4017,3615,1717,1817,181 236 597 577
31 janv. 202415,4716,0315,1115,4015,40741 461 692
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...