MENU

Chainlink Price in Pound Sterling Today: 21.3700

Pound Sterling price of Chainlink

1 Chainlink = 21.3700 GBP
Percentage change: +3.37%
0.5 Chainlink = 10.6850 GBP
0.25 Chainlink = 5.3425 GBP
0.10 Chainlink = 2.1370 GBP
0.05 Chainlink = 1.0685 GBP
Today's High: 21.4100 GBP
Today's Low: 20.0200 GBP
Market Capitalisation: 9,658,675,052 GBP
Volume: 3,890,575.00 USD
Supply:

Exchange Rate History for CHAINLINK To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22

Open: 19.9980

High: 19.9980

Low: 1.0010

Close: 13.8500

23

Open: 13.4350

High: 17.0410

Low: 12.2170

Close: 15.8430

24

Open: 15.7090

High: 19.0000

Low: 15.3100

Close: 18.5360

25

Open: 18.1680

High: 18.4990

Low: 17.1090

Close: 17.6600

26

Open: 18.5000

High: 18.9490

Low: 16.2090

Close: 17.5380

27

Open: 17.3580

High: 23.8000

Low: 16.0000

Close: 16.8520

28

Open: 16.7000

High: 16.7000

Low: 14.9000

Close: 15.3350

29

Open: 15.5070

High: 17.9500

Low: 15.1380

Close: 16.8750

30

Open: 16.8510

High: 17.6470

Low: 16.1880

Close: 16.6730

31

Open: 16.6730

High: 17.5310

Low: 16.3190

Close: 17.1540

February - 2021

SunMonTueWedThuFriSat
1

Open: 17.5120

High: 17.7930

Low: 16.1900

Close: 16.6400

2

Open: 16.5000

High: 17.0040

Low: 15.9040

Close: 16.8130

3

Open: 16.7710

High: 17.6010

Low: 16.6290

Close: 17.5270

4

Open: 17.3020

High: 18.9130

Low: 17.1920

Close: 18.3060

5

Open: 18.5000

High: 19.0170

Low: 16.8620

Close: 18.2290

6

Open: 18.1200

High: 20.0000

Low: 18.0940

Close: 19.3590

7

Open: 19.3180

High: 19.5220

Low: 17.7800

Close: 18.3390

8

Open: 18.2220

High: 18.4790

Low: 16.7500

Close: 18.1940

9

Open: 18.0570

High: 22.0000

Low: 17.5090

Close: 18.5510

10

Open: 18.6980

High: 20.7510

Low: 18.2180

Close: 20.2880

11

Open: 20.3680

High: 21.2870

Low: 18.4050

Close: 19.5620

12

Open: 19.4460

High: 20.6820

Low: 19.2010

Close: 20.6130

13

Open: 19.9810

High: 23.0600

Low: 19.5300

Close: 22.2950

14

Open: 22.3780

High: 25.1910

Low: 21.1810

Close: 24.4450

15

Open: 24.9000

High: 25.8130

Low: 23.6370

Close: 24.0600

16

Open: 24.2830

High: 26.0000

Low: 20.0010

Close: 23.9190

17

Open: 23.2000

High: 24.1480

Low: 22.1050

Close: 23.1250

18

Open: 23.5990

High: 23.6000

Low: 21.8230

Close: 23.3800

19

Open: 23.5100

High: 24.2000

Low: 22.8810

Close: 23.3270

20

Open: 23.2260

High: 25.7050

Low: 22.6000

Close: 24.9000

21

Open: 24.5000

High: 26.4510

Low: 23.1610

Close: 24.1840

22

Open: 23.9340

High: 25.4510

Low: 23.7700

Close: 24.3130

23

Open: 24.3110

High: 25.0000

Low: 17.8760

Close: 22.1360

24

Open: 22.0820

High: 22.0820

Low: 15.0000

Close: 18.2440

25

Open: 18.0460

High: 20.9100

Low: 17.8630

Close: 19.8650

26

Open: 19.9000

High: 20.1920

Low: 17.5000

Close: 17.5300

27

Open: 17.6020

High: 20.5000

Low: 17.3080

Close: 17.9830

28

Open: 18.0860

High: 19.6630

Low: 17.9540

Close: 18.9690

March - 2021

SunMonTueWedThuFriSat
1

Open: 18.7520

High: 19.2010

Low: 16.5010

Close: 17.7530

2

Open: 18.0830

High: 19.9620

Low: 17.8620

Close: 19.8000

3

Open: 20.0000

High: 21.8570

Low: 19.6060

Close: 20.2870

4

Open: 20.3650

High: 22.5060

Low: 19.3440

Close: 21.5840

5

Open: 21.5950

High: 22.0620

Low: 19.5980

Close: 20.0000

6

Open: 19.6090

High: 20.4320

Low: 18.7000

Close: 20.1570

7

Open: 20.3430

High: 20.8910

Low: 19.0080

Close: 20.4090

8

Open: 20.4500

High: 20.9000

Low: 19.7270

Close: 20.7580

9

Open: 20.6770

High: 23.0260

Low: 20.4790

Close: 23.0260

10

Open: 22.9690

High: 23.2760

Low: 22.0000

Close: 22.7870

11

Open: 22.8660

High: 22.9050

Low: 21.2510

Close: 21.5860

12

Open: 21.3370

High: 21.8300

Low: 20.5640

Close: 21.5020

13

Open: 21.8490

High: 21.8490

Low: 20.0000

Close: 20.2590

14

Open: 20.0000

High: 22.1630

Low: 19.4610

Close: 21.3190

15

Open: 21.5610

High: 21.7080

Low: 20.5000

Close: 20.6160

16

Open: 20.5790

High: 23.4830

Low: 19.4580

Close: 20.0000

17

Open: 19.6550

High: 20.4120

Low: 19.2620

Close: 20.1590

18

Open: 20.1950

High: 22.4160

Low: 19.7630

Close: 22.0130

19

Open: 22.2190

High: 22.2190

Low: 21.0530

Close: 21.0680

20

Open: 20.7800

High: 22.0530

Low: 20.7060

Close: 21.5240

21

Open: 21.5220

High: 22.7240

Low: 19.7000

Close: 21.4630

22

Open: 21.3080

High: 21.6930

Low: 20.7040

Close: 21.2580

23

Open: 21.0000

High: 21.3440

Low: 19.8200

Close: 19.9100

24

Open: 19.7000

High: 20.2220

Low: 19.3400

Close: 19.6390

25

Open: 19.4170

High: 20.3580

Low: 17.5000

Close: 18.2170

26

Open: 18.1000

High: 19.4400

Low: 17.8590

Close: 18.7890

27

Open: 18.8990

High: 19.9420

Low: 18.5130

Close: 19.9020

28

Open: 19.9720

High: 19.9720

Low: 18.9260

Close: 19.6610

29

Open: 19.4070

High: 20.1130

Low: 19.0070

Close: 19.3850

30

Open: 19.2160

High: 20.6580

Low: 19.2160

Close: 20.4700

31

Open: 20.5220

High: 20.8430

Low: 20.0970

Close: 20.2890

April - 2021

SunMonTueWedThuFriSat
1

Open: 20.3870

High: 21.2960

Low: 19.2260

Close: 21.2960

2

Open: 21.5000

High: 22.4730

Low: 21.3130

Close: 21.9460

3

Open: 21.4370

High: 23.6450

Low: 21.4370

Close: 23.3640

4

Open: 23.7530

High: 23.9000

Low: 21.3000

Close: 21.4650

5

Open: 21.3000

High: 23.5300

Low: 20.9900

Close: 22.4050

6

Open: 22.0000

High: 23.4310

Low: 21.5340

Close: 23.3310

7

Open: 23.1030

High: 25.5600

Low: 22.7000

Close: 25.2000

8

Open: 25.1280

High: 25.4170

Low: 22.3000

Close: 23.2370

9

Open: 23.2200

High: 23.8000

Low: 23.6100

Close: 23.8970

10

Open: 23.5300

High: 23.7100

Low: 23.7200

Close: 23.8500

11

Open: 24.2800

High: 23.8400

Low: 23.6400

Close: 23.4400

12

Open: 23.5100

High: 23.9800

Low: 23.7200

Close: 24.6700

13

Open: 25.0800

High: 24.8900

Low: 23.8000

Close: 23.7800

14

Open: 26.5300

High: 27.4400

Low: 26.4000

Close: 26.9000

15

Open: 31.9600

High: 31.4800

Low: 29.3700

Close: 29.2400

16

Open: 29.7300

High: 29.5500

Low: 29.1700

Close: 30.2800

17

Open: 29.6300

High: 30.3400

Low: 30.4900

Close: 30.9700

18

Open: 27.0500

High: 26.3900

Low: 24.7700

Close: 25.8200

19

Open: 25.4500

High: 28.5300

Low: 27.8000

Close: 29.5600

20

Open: 25.9700

High: 27.0900

Low: 24.8400

Close: 24.6400

21

Open: 27.6700

High: 27.4600

Low: 26.1800

Close: 27.3000

22

Open: 29.2800

High: 29.1000

Low: 25.9700

Close: 26.6100

23

Open: 24.3900

High: 24.1200

Low: 22.3000

Close: 23.1100

24

Open: 23.5400

High: 23.3500

Low: 23.3200

Close: 24.2500

25

Open: 23.8700

High: 23.7800

Low: 22.3700

Close: 22.1600

26

Open: 24.9400

High: 25.3000

Low: 24.5300

Close: 24.9300

27

Open: 26.4500

High: 26.4700

Low: 25.8800

Close: 26.1000

28

Open: 25.5800

High: 26.2200

Low: 25.5400

Close: 25.4000

29

Open: 26.2400

High: 26.6800

Low: 25.7100

Close: 25.5800

30

Open: 27.6700

High: 28.2400

Low: 26.8900

Close: 27.0300

May - 2021

SunMonTueWedThuFriSat
1

Open: 28.2300

High: 28.1400

Low: 27.4900

Close: 27.8600

2

Open: 28.5000

High: 28.7700

Low: 28.2800

Close: 28.9200

3

Open: 29.0600

High: 29.3300

Low: 29.1800

Close: 29.1800

4

Open: 30.8500

High: 31.4000

Low: 28.6100

Close: 29.0700

5

Open: 34.2000

High: 35.1300

Low: 34.8700

Close: 35.2900

6

Open: 34.2700

High: 34.9600

Low: 33.9100

Close: 33.1900

7

Open: 35.3500

High: 34.4800

Low: 33.6800

Close: 33.8600

8

Open: 33.8400

High: 34.8200

Low: 34.2500

Close: 34.5200

9

Open: 36.2200

High: 35.5400

Low: 34.1100

Close: 34.4700

10

Open: 35.7200

High: 35.9600

Low: 35.5900

Close: 36.9800

11

Open: 33.3000

High: 33.3800

Low: 32.3500

Close: 32.8100

12

Open: 33.2200

High: 34.1000

Low: 33.5600

Close: 34.2500

13

Open: 30.8400

High: 31.6100

Low: 29.0900

Close: 31.8400

14

Open: 33.3900

High: 33.0700

Low: 31.8400

Close: 31.1400

15

Open: 31.1800

High: 31.6300

Low: 31.2800

Close: 32.2400

16

Open: 29.5600

High: 30.9300

Low: 31.0100

Close: 31.1800

17

Open: 26.0800

High: 28.0500

Low: 27.4100

Close: 27.0700

18

Open: 27.8700

High: 29.0900

Low: 27.8900

Close: 27.9400

19

Open: 22.4400

High: 23.1800

Low: 25.3900

Close: 26.0900

20

Open: 21.7100

High: 22.8500

Low: 20.4400

Close: 21.4000

21

Open: 17.6800

High: 20.4200

Low: 20.1400

Close: 20.8800

22

Open: 17.2800

High: 17.9000

Low: 16.8200

Close: 15.9900

23

Open: 12.4200

High: 13.7300

Low: 13.5100

Close: 15.7600

24

Open: 17.5500

High: 17.4100

Low: 16.2500

Close: 16.0200

25

Open: 18.4600

High: 18.0200

Low: 17.3700

Close: 18.7800

26

Open: 21.4800

High: 22.8500

Low: 21.9300

Close: 22.0800

27

Open: 23.8500

High: 24.6800

Low: 22.8700

Close: 23.4100

28

Open: 21.0300

High: 21.3800

Low: 19.8700

Close: 20.5500

29

Open: 17.9300

High: 19.0800

Low: 19.1100

Close: 20.0900

30

Open: 19.2100

High: 20.0000

Low: 19.7300

Close: 19.5000

31

Open: 22.2300

High: 20.4900

Low: 19.4600

Close: 19.5100

June - 2021

SunMonTueWedThuFriSat
1

Open: 21.0200

High: 21.5500

Low: 20.9300

Close: 21.6600

2

Open: 22.3600

High: 22.0300

Low: 21.4000

Close: 21.8400

3

Open: 22.4900

High: 22.6800

Low: 22.3700

Close: 22.4600

4

Open: 20.5100

High: 20.3000

Low: 19.8900

Close: 19.8300

5

Open: 19.4500

High: 19.5800

Low: 19.8100

Close: 21.0800

6

Open: 19.4700

High: 19.5800

Low: 19.5200

Close: 19.4900

7

Open: 19.6300

High: 20.1100

Low: 19.7000

Close: 19.7900

8

Open: 15.9700

High: 17.2100

Low: 16.8600

Close: 16.6600

9

Open: 17.7000

High: 17.1500

Low: 16.5700

Close: 17.1300

10

Open: 16.7700

High: 17.4200

Low: 16.9600

Close: 17.3700

11

Open: 16.0500

High: 16.4300

Low: 16.0900

Close: 15.9500

12

Open: 15.3400

High: 15.5900

Low: 14.4300

Close: 14.4600

13

Open: 14.6700

High: 14.8500

Low: 14.7800

Close: 14.8900

14

Open: 17.3400

High: 17.1900

Low: 16.3200

Close: 16.6600

15

Open: 17.7600

High: 18.4000

Low: 18.2100

Close: 18.5100

16

Open: 16.5600

High: 16.8200

Low: 16.9800

Close: 17.3500

17

Open: 17.2600

High: 17.3100

Low: 17.3400

Close: 17.3600

18

Open: 15.5300

High: 16.2100

Low: 16.2000

Close: 16.2700

19

Open: 15.5500

High: 15.6100

Low: 15.4500

Close: 15.5300

20

Open: 14.5800

High: 14.3600

Low: 14.2200

Close: 14.9100

21

Open: 13.4800

High: 13.7600

Low: 13.2400

Close: 14.1100

22

Open: 12.3500

High: 11.8100

Low: 11.9500

Close: 12.9100

23

Open: 13.0100

High: 13.4600

Low: 13.2200

Close: 13.4500

24

Open: 13.6300

High: 13.6300

Low: 13.0600

Close: 13.1300

25

Open: 12.7300

High: 12.9200

Low: 12.9800

Close: 13.6400

26

Open: 11.8700

High: 12.2000

Low: 11.6000

Close: 12.2800

27

Open: 12.2500

High: 12.3600

Low: 12.2200

Close: 12.3900

28

Open: 13.7500

High: 13.1900

Low: 13.1700

Close: 13.1300

29

Open: 14.5600

High: 14.8000

Low: 13.9600

Close: 14.0500

30

Open: 13.3000

High: 13.7900

Low: 13.5000

Close: 13.8100

July - 2021

SunMonTueWedThuFriSat
1

Open: 13.1200

High: 13.2800

Low: 12.8900

Close: 13.1600

2

Open: 13.0500

High: 13.0100

Low: 12.6900

Close: 12.8100

3

Open: 13.5000

High: 13.4800

Low: 13.4700

Close: 13.1100

4

Open: 13.8100

High: 13.8100

Low: 13.6700

Close: 13.6700

5

Open: 13.1700

High: 13.2500

Low: 13.5200

Close: 13.5400

6

Open: 14.2400

High: 14.2500

Low: 13.8400

Close: 14.1800

7

Open: 14.8000

High: 15.1800

Low: 14.9900

Close: 15.2400

8

Open: 13.8100

High: 13.7200

Low: 13.4700

Close: 13.7400

9

Open: 13.4900

High: 13.4900

Low: 12.9900

Close: 13.2500

10

Open: 13.0800

High: 13.1300

Low: 12.9700

Close: 13.1600

11

Open: 13.3000

High: 13.2900

Low: 13.0100

Close: 12.9600

12

Open: 12.9400

High: 13.0800

Low: 13.0100

Close: 13.3800

13

Open: 12.5700

High: 12.6600

Low: 12.7000

Close: 12.6800

14

Open: 12.3900

High: 12.4400

Low: 11.6700

Close: 11.7700

15

Open: 11.6000

High: 11.7200

Low: 11.6200

Close: 11.9000

16

Open: 11.4600

High: 11.2800

Low: 11.0900

Close: 11.3900

17

Open: 11.1600

High: 11.1900

Low: 11.0300

Close: 11.2000

18

Open: 11.1000

High: 11.5400

Low: 11.4500

Close: 11.4700

19

Open: 10.7300

High: 11.0300

Low: 11.1100

Close: 11.3100

20

Open: 10.3300

High: 10.1800

Low: 9.9000

Close: 10.0400

21

Open: 11.2200

High: 11.1400

Low: 10.6600

Close: 10.7700

22

Open: 11.5200

High: 11.2500

Low: 11.0700

Close: 11.1200

23

Open: 11.4500

High: 11.5900

Low: 11.5700

Close: 11.8500

24

Open: 12.0700

High: 12.2500

Low: 12.2200

Close: 12.4400

25

Open: 11.9900

High: 12.2700

Low: 12.1500

Close: 12.1700

26

Open: 14.0000

High: 13.9400

Low: 13.6600

Close: 13.9400

27

Open: 13.8000

High: 14.0600

Low: 13.1800

Close: 13.1700

28

Open: 13.8200

High: 14.2500

Low: 13.9200

Close: 13.7100

29

Open: 13.6200

High: 13.6300

Low: 13.5500

Close: 13.6000

30

Open: 14.4900

High: 13.8900

Low: 13.7800

Close: 14.3800

31

Open: 15.7300

High: 15.7700

Low: 15.8600

Close: 15.6600

August - 2021

SunMonTueWedThuFriSat
1

Open: 16.4100

High: 16.4200

Low: 16.4300

Close: 16.9100

2

Open: 16.6700

High: 16.6000

Low: 16.1400

Close: 16.5200

3

Open: 16.7200

High: 16.8900

Low: 16.2400

Close: 16.4400

4

Open: 17.7200

High: 17.4400

Low: 16.5700

Close: 16.9700

5

Open: 17.0000

High: 17.2300

Low: 16.5500

Close: 16.9800

6

Open: 16.9900

High: 16.8100

Low: 16.8200

Close: 16.8900

7

Open: 17.6800

High: 17.8900

Low: 17.4500

Close: 17.4000

8

Open: 17.2000

High: 17.6600

Low: 17.5200

Close: 17.9100

9

Open: 17.6800

High: 17.3900

Low: 16.4700

Close: 16.3000

10

Open: 17.7200

High: 18.2400

Low: 17.4100

Close: 17.4300

11

Open: 19.1000

High: 19.3000

Low: 18.6400

Close: 18.6000

12

Open: 17.7700

High: 18.1600

Low: 18.3600

Close: 18.2600

13

Open: 18.8300

High: 19.3200

Low: 19.0300

Close: 18.7600

14

Open: 19.7800

High: 19.7000

Low: 19.1800

Close: 19.9800

15

Open: 18.9600

High: 19.2100

Low: 18.9900

Close: 19.4500

16

Open: 21.2000

High: 21.7300

Low: 21.1100

Close: 21.1400

17

Open: 20.7000

High: 21.6800

Low: 20.5500

Close: 20.3800

18

Open: 19.4200

High: 19.1900

Low: 18.9300

Close: 19.4000

19

Open: 19.1400

High: 18.7900

Low: 18.2900

Close: 18.4100

20

Open: 20.8100

High: 20.9600

Low: 19.7600

Close: 19.9200

21

Open: 20.9200

High: 21.2500

Low: 21.1500

Close: 21.0700

22

Open: 20.1500

High: 20.7400

Low: 20.7300

Close: 20.8200

23

Open: 20.9100

High: 21.2300

Low: 20.9300

Close: 20.9800

24

Open: 19.6200

High: 20.7000

Low: 20.6800

Close: 20.8800

25

Open: 19.3600

High: 19.3000

Low: 18.5600

Close: 19.5000

26

Open: 17.8900

High: 18.3300

Low: 18.1600

Close: 18.3100

27

Open: 18.7200

High: 18.7800

Low: 18.0100

Close: 18.0100

28

Open: 18.6400

High: 18.8200

Low: 18.7100

Close: 18.7500

29

Open: 18.4600

High: 18.7000

Low: 18.7300

Close: 18.6700

30

Open: 18.1700

High: 18.1000

Low: 18.2000

Close: 18.2400

31

Open: 19.7100

High: 19.6500

Low: 18.8400

Close: 18.2400

September - 2021

SunMonTueWedThuFriSat
1

Open: 21.1200

High: 20.7900

Low: 19.5800

Close: 19.7700

2

Open: 21.6300

High: 22.2100

Low: 21.0400

Close: 21.1100

3

Open: 22.3900

High: 22.6800

Low: 21.4900

Close: 21.4700

4

Open: 22.0400

High: 22.2300

Low: 21.9800

Close: 22.1400

5

Open: 22.4500

High: 22.2300

Low: 21.7400

Close: 21.7200

6

Open: 25.7700

High: 26.0400

Low: 24.9400

Close: 24.8400

7

Open: 20.5500

High: 23.7700

Low: 23.3800

Close: 25.0900

8

Open: 19.6900

High: 19.8000

Low: 18.8000

Close: 19.1800

9

Open: 20.8700

High: 20.7200

Low: 20.1500

Close: 20.1900

10

Open: 19.2700

High: 20.1300

Low: 20.0200

Close: 20.8300

11

Open: 19.7500

High: 19.8700

Low: 19.3700

Close: 19.4700

12

Open: 21.2600

High: 21.0800

Low: 19.7400

Close: 19.5200

13

Open: 19.1200

High: 19.4300

Low: 18.8700

Close: 20.1700

14

Open: 20.9900

High: 20.8100

Low: 19.5000

Close: 19.5600

15

Open: 22.6200

High: 22.5600

Low: 21.8800

Close: 21.8500

16

Open: 22.2100

High: 22.5100

Low: 22.5200

Close: 22.8400

17

Open: 20.6600

High: 20.6800

Low: 20.6900

Close: 21.6000

18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2021

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 - 2021

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 - 2021

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