| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2017 | $0,1565 | $0,6016 | |
| 2018 | $0,6004 | $0,2911 | 106,26% |
| 2019 | $0,2951 | $1,77 | -83,32% |
| 2020 | $1,81 | $11,25 | -83,92% |
| 2021 | $11,84 | $19,57 | -39,47% |
| 2022 | $20,72 | $5,57 | 272,14% |
| 2023 | $5,62 | $14,93 | -62,32% |
| 2024 | $15,55 | $20,04 | -22,41% |
| 2025 | $21,72 | $14,22 | 52,73% |
Publicité
Chainlink (LINK) Cours Historique
Cours historique du Chainlink, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2017.
| Premier Prix | 2017 Septembre ($0,1719) |
|---|---|
| Prix le plus bas | 2017 Septembre ($0,1411) |
| Prix maximum | 2021 Mai ($50,07) |
| Meilleure année | 2019 |
| Pire année | 2018 |
| Meilleur mois | Janvier |
| Pire mois | Juin |
Cours Chainlink Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0,2852 | $0,7234 | $0,1263 | $0,6016 | $99.2 M | $6.2 M | $24.1 M | 347.9 M | 116% |
| 2018 | $0,4108 | $1,44 | $0,1621 | $0,2911 | $144 M | $4.9 M | $30.3 M | 351.6 M | 157% |
| 2019 | $1,52 | $4,50 | $0,2938 | $1,77 | $533.1 M | $55.2 M | $870.7 M | 350 M | 118% |
| 2020 | $7,47 | $19,89 | $1,43 | $11,25 | $2.6 B | $516.6 M | $3.3 B | 350 M | 150% |
| 2021 | $26,61 | $52,76 | $11,52 | $19,57 | $10.4 B | $1.1 B | $4.8 B | 392.1 M | 144% |
| 2022 | $10,29 | $28,62 | $5,38 | $5,57 | $4.8 B | $438.7 M | $2.6 B | 468.2 M | 103% |
| 2023 | $8,20 | $17,63 | $4,91 | $14,93 | $4.3 B | $367.2 M | $2.4 B | 517.8 M | 72% |
| 2024 | $15,40 | $30,81 | $8,17 | $20,04 | $9 B | $451 M | $8.5 B | 588.3 M | 88% |
| 2025 | $16,85 | $27,07 | $10,15 | $14,22 | $10.7 B | $436.3 M | $2.3 B | 637.4 M | 62% |
Chainlink Rendements annuels
Chainlink Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 188,42% O:$0,16 C:$0,45 | -57,06% O:$0,45 C:$0,19 | -10,46% O:$0,19 C:$0,17 | 254,84% O:$0,17 C:$0,60 | ||||||||
| 2018 | 3,29% O:$0,60 C:$0,62 | 6,69% O:$0,62 C:$0,66 | -57,70% O:$0,66 C:$0,28 | 94,47% O:$0,28 C:$0,54 | -36,94% O:$0,55 C:$0,34 | -34,20% O:$0,34 C:$0,23 | 29,94% O:$0,23 C:$0,29 | 9,89% O:$0,30 C:$0,33 | 0,46% O:$0,33 C:$0,33 | 55,12% O:$0,33 C:$0,51 | -36,16% O:$0,51 C:$0,32 | -10,32% O:$0,32 C:$0,29 |
| 2019 | 33,65% O:$0,29 C:$0,39 | 9,50% O:$0,39 C:$0,43 | 17,85% O:$0,43 C:$0,50 | -7,23% O:$0,50 C:$0,47 | 118,13% O:$0,47 C:$1,02 | 233,31% O:$1,02 C:$3,40 | -34,95% O:$3,39 C:$2,20 | -18,61% O:$2,20 C:$1,79 | -2,01% O:$1,79 C:$1,76 | 54,29% O:$1,76 C:$2,72 | -17,54% O:$2,71 C:$2,24 | -20,93% O:$2,24 C:$1,77 |
| 2020 | 59,44% O:$1,77 C:$2,82 | 44,51% O:$2,82 C:$4,08 | -44,34% O:$4,07 C:$2,26 | 63,17% O:$2,27 C:$3,70 | 11,68% O:$3,70 C:$4,13 | 10,72% O:$4,13 C:$4,57 | 70,34% O:$4,56 C:$7,77 | 100,48% O:$7,78 C:$15,59 | -37,00% O:$15,62 C:$9,84 | 13,92% O:$9,86 C:$11,23 | 27,04% O:$11,20 C:$14,23 | -21,04% O:$14,25 C:$11,25 |
| 2021 | 101,01% O:$11,24 C:$22,60 | 9,38% O:$22,50 C:$24,61 | 18,31% O:$24,71 C:$29,24 | 28,78% O:$29,59 C:$38,10 | -16,04% O:$38,06 C:$31,96 | -39,22% O:$32,02 C:$19,46 | 16,86% O:$19,46 C:$22,75 | 18,29% O:$22,63 C:$26,77 | -10,05% O:$26,65 C:$23,97 | 25,27% O:$23,97 C:$30,03 | -15,51% O:$30,00 C:$25,35 | -22,58% O:$25,27 C:$19,57 |
| 2022 | -11,97% O:$19,57 C:$17,22 | -11,87% O:$17,12 C:$15,09 | 11,93% O:$15,11 C:$16,91 | -32,04% O:$16,90 C:$11,49 | -33,94% O:$11,49 C:$7,59 | -17,69% O:$7,59 C:$6,24 | 22,62% O:$6,25 C:$7,67 | -13,47% O:$7,66 C:$6,63 | 14,42% O:$6,63 C:$7,58 | 3,79% O:$7,58 C:$7,87 | -2,35% O:$7,86 C:$7,67 | -27,33% O:$7,66 C:$5,57 |
| 2023 | 24,88% O:$5,57 C:$6,96 | 3,37% O:$6,95 C:$7,18 | 5,48% O:$7,19 C:$7,59 | -7,14% O:$7,59 C:$7,05 | -7,83% O:$7,03 C:$6,48 | -2,60% O:$6,48 C:$6,31 | 19,19% O:$6,33 C:$7,55 | -22,13% O:$7,55 C:$5,88 | 39,32% O:$5,88 C:$8,19 | 38,84% O:$8,19 C:$11,38 | 26,94% O:$11,35 C:$14,40 | 3,59% O:$14,41 C:$14,93 |
| 2024 | 3,07% O:$14,93 C:$15,39 | 24,82% O:$15,44 C:$19,28 | -0,77% O:$19,28 C:$19,14 | -31,53% O:$19,18 C:$13,13 | 40,43% O:$13,13 C:$18,44 | -22,46% O:$18,42 C:$14,28 | -10,24% O:$14,30 C:$12,83 | -13,86% O:$12,83 C:$11,05 | 7,32% O:$11,05 C:$11,86 | -3,53% O:$11,86 C:$11,44 | 66,50% O:$11,42 C:$19,01 | 5,53% O:$18,99 C:$20,04 |
| 2025 | 25,67% O:$20,00 C:$25,14 | -41,07% O:$25,15 C:$14,82 | -8,71% O:$14,82 C:$13,53 | 5,67% O:$13,52 C:$14,29 | -1,41% O:$14,30 C:$14,10 | -100% O:$14,10 C:$0 |
LINK OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(LINK) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $14,19 | $14,50 | $14,13 | $14,22 | $313.8 M | 21.953.928 | $9.1 B |
| 06/02/2025 | $14,18 | $14,22 | $13,77 | $14,20 | $260.2 M | 18.630.501 | $8.9 B |
| 06/01/2025 | $14,10 | $14,23 | $13,78 | $14,17 | $252.2 M | 17.977.007 | $9 B |
| 05/31/2025 | $13,90 | $14,27 | $13,43 | $14,10 | $388.7 M | 27.981.412 | $8.9 B |
| 05/30/2025 | $15,10 | $15,15 | $13,87 | $13,89 | $593.3 M | 41.051.988 | $9.2 B |
| 05/29/2025 | $15,68 | $16,16 | $15,08 | $15,09 | $414.4 M | 26.526.577 | $10 B |
| 05/28/2025 | $15,91 | $16,12 | $15,32 | $15,66 | $285.1 M | 18.112.374 | $10 B |
| 05/27/2025 | $15,53 | $16,11 | $15,19 | $15,92 | $322.4 M | 20.408.422 | $10.1 B |
| 05/26/2025 | $15,54 | $15,93 | $15,43 | $15,53 | $286.6 M | 18.323.912 | $10 B |
| 05/25/2025 | $15,34 | $15,55 | $14,90 | $15,52 | $278.1 M | 18.286.413 | $9.7 B |
| 05/24/2025 | $15,53 | $15,89 | $15,26 | $15,35 | $281.5 M | 18.016.795 | $10 B |
| 05/23/2025 | $16,74 | $17,14 | $15,47 | $15,52 | $618.9 M | 37.572.610 | $10.5 B |
| 05/22/2025 | $16,10 | $16,88 | $16,06 | $16,73 | $539.6 M | 32.638.009 | $10.6 B |
| 05/21/2025 | $15,70 | $16,45 | $15,55 | $16,12 | $634.5 M | 39.988.042 | $10.1 B |
| 05/20/2025 | $15,78 | $16,38 | $15,27 | $15,68 | $450.7 M | 28.585.204 | $10.1 B |
| 05/19/2025 | $15,89 | $15,94 | $14,87 | $15,80 | $470.4 M | 30.561.009 | $9.8 B |
| 05/18/2025 | $15,32 | $16,37 | $15,01 | $15,88 | $448.6 M | 28.665.876 | $10 B |
| 05/17/2025 | $15,76 | $15,76 | $15,10 | $15,31 | $277.6 M | 18.066.284 | $9.8 B |
| 05/16/2025 | $16,04 | $16,48 | $15,64 | $15,75 | $301.8 M | 18.669.712 | $10.3 B |
| 05/15/2025 | $17,02 | $17,18 | $15,73 | $15,99 | $416.2 M | 25.371.244 | $10.5 B |
| 05/14/2025 | $17,39 | $17,50 | $16,71 | $17,02 | $359.9 M | 21.062.097 | $10.9 B |
| 05/13/2025 | $16,74 | $17,76 | $16,07 | $17,42 | $495.8 M | 29.515.004 | $10.7 B |
| 05/12/2025 | $17,10 | $17,90 | $16,12 | $16,73 | $580.5 M | 34.047.393 | $10.9 B |
| 05/11/2025 | $17,33 | $17,36 | $16,35 | $17,04 | $435.4 M | 25.901.465 | $10.7 B |
| 05/10/2025 | $16,02 | $17,43 | $15,91 | $17,35 | $486.6 M | 29.592.266 | $10.5 B |
| 05/09/2025 | $15,89 | $16,67 | $15,60 | $16,00 | $564.7 M | 35.343.398 | $10.2 B |
| 05/08/2025 | $13,82 | $15,92 | $13,82 | $15,85 | $481.9 M | 32.309.496 | $9.5 B |
| 05/07/2025 | $13,82 | $14,08 | $13,48 | $13,82 | $185.7 M | 13.455.668 | $8.8 B |
| 05/06/2025 | $13,64 | $13,87 | $13,23 | $13,82 | $204.6 M | 15.157.727 | $8.6 B |
| 05/05/2025 | $13,87 | $14,15 | $13,51 | $13,65 | $204.6 M | 14.805.688 | $8.8 B |
| 05/04/2025 | $14,25 | $14,34 | $13,84 | $13,87 | $146.5 M | 10.380.536 | $9 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h |
|---|