The Independent News and Data Provider

Chainlink Price in Euro Today: 8.0200

Euro price of Chainlink

1 Chainlink = 8.0200 EUR
Percentage change: +0.69%
0.5 Chainlink = 4.0100 EUR
0.25 Chainlink = 2.0050 EUR
0.10 Chainlink = 0.8020 EUR
0.05 Chainlink = 0.4010 EUR
Today's High: 8.0900 EUR
Today's Low: 7.8300 EUR
Market Capitalisation: 3,744,862,228 EUR
Volume: 359,220.00 USD
Supply:

Exchange Rate History for CHAINLINK To EUR: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 17.6600

High: 17.4600

Low: 17.3100

Close: 17.3600

2

Open: 18.8500

High: 18.7800

Low: 18.2500

Close: 18.3200

3

Open: 20.0600

High: 20.2800

Low: 19.1300

Close: 19.0200

4

Open: 20.9300

High: 21.4400

Low: 20.8100

Close: 20.7700

5

Open: 23.8500

High: 23.4500

Low: 22.5700

Close: 22.6300

6

Open: 21.4100

High: 21.5400

Low: 21.1400

Close: 21.7500

7

Open: 21.9400

High: 22.5200

Low: 20.7400

Close: 20.5000

8

Open: 22.1100

High: 22.9200

Low: 22.7200

Close: 23.6500

9

Open: 23.9100

High: 23.9000

Low: 23.1900

Close: 23.8800

10

Open: 23.3300

High: 23.5400

Low: 23.8300

Close: 24.8300

11

Open: 23.2600

High: 23.9600

Low: 23.6300

Close: 24.3500

12

Open: 23.2400

High: 23.8600

Low: 22.7700

Close: 23.2600

13

Open: 22.1900

High: 22.9500

Low: 23.0600

Close: 23.0700

14

Open: 21.7500

High: 21.9200

Low: 21.0900

Close: 21.8300

15

Open: 22.6700

High: 22.6100

Low: 22.3800

Close: 22.6700

16

Open: 22.7200

High: 22.7800

Low: 22.2600

Close: 22.2900

17

Open: 21.3100

High: 21.7100

Low: 21.7900

Close: 21.9300

18

Open: 19.9100

High: 20.3700

Low: 20.3100

Close: 20.8800

19

Open: 19.3700

High: 19.8500

Low: 18.9200

Close: 19.3400

20

Open: 20.0200

High: 20.1800

Low: 19.5600

Close: 19.6000

21

Open: 17.2500

High: 17.1800

Low: 17.2500

Close: 17.0800

22

Open: 13.5300

High: 14.3400

Low: 13.1000

Close: 14.3600

23

Open: 13.9500

High: 14.4300

Low: 14.3800

Close: 14.1500

24

Open: 12.9200

High: 12.4700

Low: 12.4700

Close: 13.8800

25

Open: 13.6200

High: 13.6200

Low: 13.1900

Close: 13.0700

26

Open: 14.2800

High: 14.6100

Low: 13.9600

Close: 13.8400

27

Open: 13.7800

High: 13.8900

Low: 13.3300

Close: 13.2200

28

Open: 13.8800

High: 13.6200

Low: 13.4800

Close: 13.7200

29

Open: 14.5500

High: 14.9300

Low: 14.6200

Close: 14.6600

30

Open: 15.5300

High: 15.9000

Low: 15.7800

Close: 15.7100

31

Open: 15.6500

High: 15.2800

Low: 15.1900

Close: 15.0100

February - 2022

SunMonTueWedThuFriSat
1

Open: 15.2800

High: 15.4500

Low: 15.3400

Close: 15.4100

2

Open: 14.5100

High: 15.3200

Low: 15.1600

Close: 15.2400

3

Open: 13.9600

High: 13.8700

Low: 13.7400

Close: 13.9100

4

Open: 14.6700

High: 14.3900

Low: 14.2800

Close: 14.3600

5

Open: 15.7800

High: 15.7800

Low: 15.7200

Close: 15.8600

6

Open: 15.2800

High: 15.5900

Low: 15.6300

Close: 15.5900

7

Open: 16.7000

High: 16.4600

Low: 16.1800

Close: 16.4500

8

Open: 15.8100

High: 16.0000

Low: 15.9800

Close: 16.7200

9

Open: 16.1600

High: 16.2700

Low: 15.8100

Close: 15.8800

10

Open: 15.8900

High: 16.3400

Low: 16.0000

Close: 15.9100

11

Open: 15.4600

High: 15.6400

Low: 15.2700

Close: 15.3500

12

Open: 13.9700

High: 14.1800

Low: 14.0500

Close: 14.0200

13

Open: 14.2100

High: 14.3400

Low: 14.2700

Close: 14.2100

14

Open: 14.0100

High: 14.1800

Low: 13.7700

Close: 13.6700

15

Open: 14.9500

High: 14.9100

Low: 14.5300

Close: 14.4400

16

Open: 14.6900

High: 15.0500

Low: 15.0500

Close: 15.1400

17

Open: 14.2200

High: 14.5900

Low: 14.5200

Close: 14.9400

18

Open: 13.4300

High: 13.8700

Low: 13.9800

Close: 14.0300

19

Open: 13.5900

High: 13.5100

Low: 13.4700

Close: 13.7300

20

Open: 13.0100

High: 13.0600

Low: 12.8500

Close: 12.9400

21

Open: 13.0300

High: 13.0400

Low: 13.0300

Close: 13.3400

22

Open: 12.3500

High: 12.4100

Low: 11.8500

Close: 11.8800

23

Open: 12.5600

High: 12.8500

Low: 12.4900

Close: 12.4200

24

Open: 11.0500

High: 10.8400

Low: 10.4700

Close: 10.4800

25

Open: 12.4400

High: 12.3700

Low: 11.9400

Close: 11.9000

26

Open: 13.0500

High: 12.9400

Low: 12.6200

Close: 12.7900

27

Open: 12.9200

High: 13.1700

Low: 12.6900

Close: 12.6400

28

Open: 13.1200

High: 12.7100

Low: 12.2900

Close: 12.2100

March - 2022

SunMonTueWedThuFriSat
1

Open: 13.7800

High: 13.8500

Low: 13.4100

Close: 13.4600

2

Open: 13.9900

High: 14.1600

Low: 13.7800

Close: 13.9300

3

Open: 13.2800

High: 13.7700

Low: 13.5800

Close: 13.6900

4

Open: 12.9700

High: 13.2500

Low: 13.0200

Close: 12.9800

5

Open: 12.8200

High: 12.8700

Low: 12.7300

Close: 12.6700

6

Open: 12.5200

High: 12.5800

Low: 12.3900

Close: 12.6900

7

Open: 12.4000

High: 12.4100

Low: 11.8900

Close: 11.9700

8

Open: 12.1000

High: 12.3200

Low: 12.0600

Close: 11.9600

9

Open: 12.9300

High: 12.8200

Low: 12.7300

Close: 12.7100

10

Open: 12.0500

High: 12.0500

Low: 11.8800

Close: 11.8700

11

Open: 12.0600

High: 12.2700

Low: 12.0600

Close: 11.9700

12

Open: 12.1400

High: 12.1400

Low: 12.1100

Close: 12.1900

13

Open: 12.0800

High: 12.0400

Low: 12.1300

Close: 12.2400

14

Open: 11.9500

High: 12.0400

Low: 12.1000

Close: 12.0800

15

Open: 12.0600

High: 11.9900

Low: 11.7700

Close: 11.9600

16

Open: 12.8400

High: 12.8400

Low: 12.7300

Close: 12.6700

17

Open: 13.1300

High: 13.4100

Low: 12.9800

Close: 12.9900

18

Open: 13.6300

High: 13.5100

Low: 13.0300

Close: 13.0600

19

Open: 13.8400

High: 13.7800

Low: 13.5200

Close: 13.5100

20

Open: 13.2500

High: 13.3500

Low: 13.4000

Close: 13.5900

21

Open: 13.6500

High: 13.7200

Low: 13.5100

Close: 13.3600

22

Open: 14.1200

High: 14.3600

Low: 14.1200

Close: 14.1200

23

Open: 14.3700

High: 14.2400

Low: 13.9500

Close: 13.9400

24

Open: 14.8300

High: 14.6900

Low: 14.4800

Close: 14.3900

25

Open: 14.4500

High: 14.8800

Low: 14.4900

Close: 14.6500

26

Open: 14.2100

High: 14.4400

Low: 14.3900

Close: 14.4000

27

Open: 14.5800

High: 14.4600

Low: 14.5200

Close: 14.6900

28

Open: 15.5100

High: 15.7400

Low: 15.4700

Close: 15.4700

29

Open: 15.3400

High: 15.6800

Low: 15.3600

Close: 15.4700

30

Open: 15.3700

High: 15.5800

Low: 15.4500

Close: 15.5800

31

Open: 15.4800

High: 16.1300

Low: 15.6900

Close: 15.6300

April - 2022

SunMonTueWedThuFriSat
1

Open: 15.6400

High: 15.6000

Low: 15.2100

Close: 15.0700

2

Open: 15.6800

High: 16.0700

Low: 15.7700

Close: 15.8000

3

Open: 16.1900

High: 16.1100

Low: 16.0300

Close: 16.1500

4

Open: 15.5600

High: 15.9200

Low: 15.8000

Close: 16.2300

5

Open: 15.7000

High: 15.9600

Low: 15.7400

Close: 15.8500

6

Open: 14.4200

High: 14.8300

Low: 15.0200

Close: 15.2700

7

Open: 14.2300

High: 14.4800

Low: 14.3000

Close: 14.2600

8

Open: 14.4100

High: 14.4300

Low: 14.3800

Close: 14.5100

9

Open: 13.9800

High: 14.1700

Low: 14.0600

Close: 14.1300

10

Open: 14.2400

High: 14.2000

Low: 14.0500

Close: 14.3000

11

Open: 12.8800

High: 13.0500

Low: 13.1600

Close: 13.7100

12

Open: 12.9600

High: 13.1200

Low: 12.9300

Close: 12.8700

13

Open: 13.0000

High: 13.0100

Low: 12.8000

Close: 12.9600

14

Open: 12.5800

High: 12.9000

Low: 12.8100

Close: 12.9700

15

Open: 12.8800

High: 12.9000

Low: 12.8700

Close: 12.8700

16

Open: 12.8500

High: 13.1200

Low: 12.9700

Close: 12.9700

17

Open: 13.4200

High: 13.5000

Low: 13.3600

Close: 13.4300

18

Open: 12.3600

High: 12.5000

Low: 12.2600

Close: 12.3300

19

Open: 13.2600

High: 13.3000

Low: 12.8500

Close: 12.9500

20

Open: 12.8400

High: 13.3300

Low: 13.2200

Close: 13.2500

21

Open: 12.9800

High: 13.1400

Low: 12.8100

Close: 12.8500

22

Open: 12.5200

High: 12.7600

Low: 12.7100

Close: 12.7700

23

Open: 12.5600

High: 12.6100

Low: 12.5100

Close: 12.4700

24

Open: 12.4400

High: 12.4800

Low: 12.4600

Close: 12.6000

25

Open: 12.1700

High: 12.1900

Low: 11.7300

Close: 11.9900

26

Open: 11.8700

High: 12.4800

Low: 12.4500

Close: 12.4200

27

Open: 11.9700

High: 12.0600

Low: 11.8300

Close: 11.8900

28

Open: 11.9300

High: 12.1700

Low: 12.0900

Close: 12.0000

29

Open: 11.6700

High: 11.7900

Low: 11.5900

Close: 11.9200

30

Open: 11.2200

High: 11.4500

Low: 11.4200

Close: 11.5200

May - 2022

SunMonTueWedThuFriSat
1

Open: 10.7300

High: 10.5400

Low: 10.5400

Close: 10.5900

2

Open: 10.6200

High: 10.6500

Low: 10.4900

Close: 10.7100

3

Open: 10.6700

High: 10.8400

Low: 10.6600

Close: 10.7700

4

Open: 10.6600

High: 10.9000

Low: 10.7500

Close: 10.7200

5

Open: 10.3900

High: 11.3600

Low: 11.2400

Close: 11.3000

6

Open: 10.1700

High: 10.1500

Low: 10.1400

Close: 10.4500

7

Open: 10.1700

High: 10.2400

Low: 10.1900

Close: 10.0700

8

Open: 9.6100

High: 9.7700

Low: 9.6400

Close: 9.6500

9

Open: 8.6200

High: 8.9300

Low: 8.7100

Close: 9.2600

10

Open: 8.4600

High: 8.7600

Low: 8.3800

Close: 8.5600

11

Open: 7.3100

High: 7.8200

Low: 7.5900

Close: 7.7600

12

Open: 6.3300

High: 6.2200

Low: 5.8800

Close: 5.6900

13

Open: 7.1100

High: 7.2800

Low: 6.9100

Close: 7.0800

14

Open: 6.4200

High: 6.5300

Low: 6.6000

Close: 6.8200

15

Open: 7.2400

High: 7.3000

Low: 6.8900

Close: 7.0200

16

Open: 7.0300

High: 7.1100

Low: 7.1700

Close: 6.9900

17

Open: 7.2300

High: 7.5300

Low: 7.3600

Close: 7.4800

18

Open: 6.6300

High: 7.1300

Low: 7.1000

Close: 7.0900

19

Open: 6.8000

High: 6.6400

Low: 6.4200

Close: 6.6200

20

Open: 6.5100

High: 6.6700

Low: 6.6800

Close: 6.7500

21

Open: 6.6700

High: 6.6600

Low: 6.6000

Close: 6.5800

22

Open: 6.8600

High: 6.9800

Low: 6.6800

Close: 6.6500

23

Open: 7.1100

High: 7.1000

Low: 7.0300

Close: 7.0300

24

Open: 6.5500

High: 6.5400

Low: 6.5000

Close: 6.5900

25

Open: 6.6200

High: 6.6800

Low: 6.6600

Close: 6.7100

26

Open: 6.2600

High: 6.2400

Low: 6.0900

Close: 6.3400

27

Open: 6.0700

High: 6.2100

Low: 6.0000

Close: 5.9800

28

Open: 6.1000

High: 6.0600

Low: 5.9500

Close: 6.0000

29

Open: 6.2100

High: 6.2600

Low: 6.0100

Close: 6.0100

30

Open: 6.6800

High: 6.6600

Low: 6.6500

Close: 6.7100

31

Open: 7.0400

High: 6.9700

Low: 6.8800

Close: 6.9500

June - 2022

SunMonTueWedThuFriSat
1

Open: 6.8100

High: 7.0800

Low: 7.0100

Close: 7.0700

2

Open: 6.5500

High: 6.6200

Low: 6.5000

Close: 6.5200

3

Open: 6.3800

High: 6.3600

Low: 6.3000

Close: 6.5400

4

Open: 6.5100

High: 6.4600

Low: 6.4300

Close: 6.4100

5

Open: 7.0400

High: 6.9400

Low: 6.8000

Close: 6.8600

6

Open: 7.3900

High: 7.4500

Low: 7.3800

Close: 7.4600

7

Open: 7.2500

High: 7.3000

Low: 7.1300

Close: 7.1000

8

Open: 7.9700

High: 8.0100

Low: 7.7900

Close: 7.9100

9

Open: 8.8400

High: 8.7500

Low: 8.1800

Close: 7.9800

10

Open: 8.2100

High: 8.4000

Low: 8.3000

Close: 8.6100

11

Open: 6.7900

High: 7.1800

Low: 7.2900

Close: 7.8100

12

Open: 6.6700

High: 6.6000

Low: 6.3100

Close: 6.3300

13

Open: 5.5000

High: 5.3600

Low: 5.2100

Close: 5.5500

14

Open: 6.1200

High: 6.0500

Low: 5.8900

Close: 6.1000

15

Open: 6.2100

High: 6.2600

Low: 5.6800

Close: 6.0700

16

Open: 6.2800

High: 6.1800

Low: 6.1300

Close: 6.5300

17

Open: 6.1000

High: 6.1800

Low: 6.1500

Close: 6.2500

18

Open: 5.5000

High: 5.6000

Low: 5.5200

Close: 5.6200

19

Open: 6.1200

High: 6.0400

Low: 5.7700

Close: 5.7500

20

Open: 6.7400

High: 6.8200

Low: 6.0600

Close: 6.1300

21

Open: 6.9700

High: 7.0200

Low: 6.9400

Close: 7.0200

22

Open: 6.3700

High: 6.5700

Low: 6.3300

Close: 6.3500

23

Open: 6.4300

High: 6.6600

Low: 6.5700

Close: 6.6200

24

Open: 6.7100

High: 6.8500

Low: 6.7000

Close: 6.6400

25

Open: 6.5000

High: 6.7800

Low: 6.8900

Close: 6.8700

26

Open: 6.6900

High: 6.9300

Low: 6.7800

Close: 6.9000

27

Open: 6.2300

High: 6.4800

Low: 6.5500

Close: 6.4800

28

Open: 6.2800

High: 6.6600

Low: 6.2100

Close: 6.2000

29

Open: 6.0800

High: 6.1000

Low: 6.0200

Close: 5.9600

30

Open: 5.8400

High: 5.8700

Low: 5.7200

Close: 5.7700

July - 2022

SunMonTueWedThuFriSat
1

Open: 5.7800

High: 5.8800

Low: 5.7400

Close: 5.7900

2

Open: 5.8700

High: 5.9400

Low: 5.8300

Close: 5.8700

3

Open: 5.8200

High: 5.8700

Low: 5.8200

Close: 5.8700

4

Open: 6.0000

High: 6.0200

Low: 5.8400

Close: 5.8600

5

Open: 5.9800

High: 6.0200

Low: 6.0600

Close: 6.2500

6

Open: 6.1300

High: 6.1600

Low: 6.1600

Close: 6.1500

7

Open: 6.5000

High: 6.5500

Low: 6.2900

Close: 6.2400

8

Open: 6.2900

High: 6.3800

Low: 6.3600

Close: 6.4600

9

Open: 6.3300

High: 6.3400

Low: 6.3600

Close: 6.3600

10

Open: 6.0400

High: 6.1800

Low: 6.2100

Close: 6.2400

11

Open: 6.2300

High: 6.2300

Low: 6.1900

Close: 6.1100

12

Open: 6.1400

High: 6.1400

Low: 6.0700

Close: 6.1300

13

Open: 5.8900

High: 6.0700

Low: 6.0400

Close: 6.0300

14

Open: 6.2100

High: 6.0700

Low: 6.0500

Close: 6.1600

15

Open: 6.1800

High: 6.2500

Low: 6.2600

Close: 6.2200

16

Open: 6.2500

High: 6.2000

Low: 6.1200

Close: 6.1500

17

Open: 6.3900

High: 6.4500

Low: 6.4700

Close: 6.6000

18

Open: 6.9500

High: 6.8700

Low: 6.6900

Close: 6.7000

19

Open: 6.9700

High: 6.9500

Low: 6.6700

Close: 6.7200

20

Open: 7.2000

High: 7.1900

Low: 7.1400

Close: 7.3500

21

Open: 6.7000

High: 6.7500

Low: 6.6600

Close: 6.6100

22

Open: 6.8200

High: 7.1000

Low: 6.9200

Close: 6.8900

23

Open: 6.6000

High: 6.6300

Low: 6.6900

Close: 6.8300

24

Open: 6.9400

High: 6.9500

Low: 6.8400

Close: 6.9100

25

Open: 6.6200

High: 6.6600

Low: 6.6400

Close: 6.6200

26

Open: 6.1000

High: 6.2500

Low: 6.1700

Close: 6.1700

27

Open: 6.2800

High: 6.2900

Low: 6.1900

Close: 6.2200

28

Open: 6.9400

High: 6.7900

Low: 6.6700

Close: 6.7400

29

Open: 7.7800

High: 7.8400

Low: 7.4200

Close: 7.4600

30

Open: 7.9900

High: 7.7600

Low: 7.6100

Close: 7.6500

31

Open: 7.6600

High: 7.7000

Low: 7.5700

Close: 7.6700

August - 2022

SunMonTueWedThuFriSat
1

Open: 7.4800

High: 7.5100

Low: 7.3500

Close: 7.4800

2

Open: 7.1600

High: 7.1300

Low: 6.9400

Close: 6.9800

3

Open: 7.4300

High: 7.4300

Low: 7.3000

Close: 7.3000

4

Open: 7.2000

High: 7.2800

Low: 7.2300

Close: 7.2700

5

Open: 7.6200

High: 7.7000

Low: 7.5000

Close: 7.5700

6

Open: 7.7400

High: 7.8100

Low: 7.8200

Close: 7.6700

7

Open: 7.7100

High: 7.7200

Low: 7.5800

Close: 7.6100

8

Open: 8.4700

High: 8.5300

Low: 8.2900

Close: 8.3000

9

Open: 8.4100

High: 0.0000

Low: 0.0000

Close: 0.0000

10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020 | 2019