The Independent News and Data Provider

Chainlink Price in US dollar Today: 7.2000

US dollar price of Chainlink

1 Chainlink = 7.2000 USD
Percentage change: -3.34%
0.5 Chainlink = 3.6000 USD
0.25 Chainlink = 1.8000 USD
0.10 Chainlink = 0.7200 USD
0.05 Chainlink = 0.3600 USD
Today's High: 7.5300 USD
Today's Low: 7.0900 USD
Market Capitalisation: 3,541,701,671 USD
Volume: 16,245,354.00 USD
Supply:

Exchange Rate History for CHAINLINK To USD: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 20.0900

High: 19.8600

Low: 19.6900

Close: 19.7400

2

Open: 21.4500

High: 21.3600

Low: 20.7600

Close: 20.8400

3

Open: 22.6500

High: 23.0200

Low: 21.6900

Close: 21.5800

4

Open: 23.6800

High: 24.2100

Low: 23.5100

Close: 23.4600

5

Open: 27.0400

High: 26.5800

Low: 25.5000

Close: 25.5700

6

Open: 24.1800

High: 24.3600

Low: 23.9000

Close: 24.5800

7

Open: 24.8900

High: 25.5000

Low: 23.4500

Close: 23.1600

8

Open: 25.1200

High: 26.0400

Low: 25.8200

Close: 26.8700

9

Open: 27.1700

High: 27.1500

Low: 26.3400

Close: 27.1300

10

Open: 27.1600

High: 26.6600

Low: 27.0000

Close: 28.1400

11

Open: 26.3800

High: 27.1500

Low: 26.7700

Close: 27.6000

12

Open: 26.5300

High: 27.2300

Low: 25.8600

Close: 26.4400

13

Open: 25.4100

High: 26.3400

Low: 26.4600

Close: 26.3900

14

Open: 24.8500

High: 25.0700

Low: 24.1600

Close: 25.0400

15

Open: 25.8700

High: 25.8100

Low: 25.5500

Close: 25.8800

16

Open: 25.9400

High: 26.0000

Low: 25.4100

Close: 25.4500

17

Open: 24.3000

High: 24.7800

Low: 24.8800

Close: 25.0400

18

Open: 22.5900

High: 23.2000

Low: 23.1300

Close: 23.8100

19

Open: 21.9600

High: 22.5200

Low: 21.4400

Close: 21.9200

20

Open: 22.7300

High: 22.8700

Low: 22.2000

Close: 22.2500

21

Open: 19.5800

High: 19.4600

Low: 19.5600

Close: 19.3500

22

Open: 15.3500

High: 16.2700

Low: 14.8700

Close: 16.2900

23

Open: 15.8300

High: 16.3700

Low: 16.3200

Close: 16.0600

24

Open: 14.6100

High: 14.0900

Low: 14.1100

Close: 15.7200

25

Open: 15.3600

High: 15.3500

Low: 14.9200

Close: 14.7700

26

Open: 16.1100

High: 16.4800

Low: 15.7600

Close: 15.6400

27

Open: 15.3500

High: 15.5100

Low: 14.9200

Close: 14.8300

28

Open: 15.4900

High: 15.1900

Low: 15.0100

Close: 15.3000

29

Open: 16.2200

High: 16.6500

Low: 16.3000

Close: 16.3400

30

Open: 17.3100

High: 17.7200

Low: 17.5800

Close: 17.5100

31

Open: 17.5400

High: 17.1000

Low: 16.9500

Close: 16.7700

February - 2022

SunMonTueWedThuFriSat
1

Open: 17.2100

High: 17.4100

Low: 17.2700

Close: 17.3100

2

Open: 16.4000

High: 17.3400

Low: 17.0900

Close: 17.1700

3

Open: 15.9400

High: 15.6600

Low: 15.5000

Close: 15.7200

4

Open: 16.7900

High: 16.5100

Low: 16.3700

Close: 16.4500

5

Open: 18.0700

High: 18.0700

Low: 18.0000

Close: 18.1600

6

Open: 17.4900

High: 17.8500

Low: 17.9000

Close: 17.8500

7

Open: 19.1000

High: 18.8100

Low: 18.4800

Close: 18.8100

8

Open: 18.0500

High: 18.2800

Low: 18.2300

Close: 19.0900

9

Open: 18.4800

High: 18.6000

Low: 18.0700

Close: 18.1300

10

Open: 18.2200

High: 18.6900

Low: 18.2700

Close: 18.1800

11

Open: 17.6300

High: 17.8300

Low: 17.4000

Close: 17.4600

12

Open: 15.8500

High: 16.1000

Low: 15.9500

Close: 15.9100

13

Open: 16.1200

High: 16.2700

Low: 16.1900

Close: 16.1200

14

Open: 15.8300

High: 16.0500

Low: 15.5800

Close: 15.5000

15

Open: 16.9600

High: 16.9300

Low: 16.4400

Close: 16.3500

16

Open: 16.6900

High: 17.1300

Low: 17.1300

Close: 17.2000

17

Open: 16.1600

High: 16.5900

Low: 16.5100

Close: 16.9800

18

Open: 15.2300

High: 15.7500

Low: 15.9000

Close: 15.9500

19

Open: 15.3900

High: 15.2900

Low: 15.2500

Close: 15.5500

20

Open: 14.7200

High: 14.7800

Low: 14.5400

Close: 14.6500

21

Open: 14.7700

High: 14.7800

Low: 14.8000

Close: 15.1700

22

Open: 14.0100

High: 14.0800

Low: 13.4000

Close: 13.4300

23

Open: 14.2200

High: 14.5700

Low: 14.1700

Close: 14.0700

24

Open: 12.3000

High: 12.0800

Low: 11.7700

Close: 11.7800

25

Open: 13.9900

High: 13.8900

Low: 13.3500

Close: 13.3400

26

Open: 14.7200

High: 14.5900

Low: 14.2300

Close: 14.4100

27

Open: 14.5600

High: 14.8400

Low: 14.3000

Close: 14.2500

28

Open: 14.7200

High: 14.2700

Low: 13.7400

Close: 13.6200

March - 2022

SunMonTueWedThuFriSat
1

Open: 15.3500

High: 15.4600

Low: 15.0200

Close: 15.0800

2

Open: 15.4700

High: 15.7100

Low: 15.2800

Close: 15.4700

3

Open: 14.7000

High: 15.2700

Low: 15.0600

Close: 15.2000

4

Open: 14.1700

High: 14.5500

Low: 14.3300

Close: 14.3000

5

Open: 14.0100

High: 14.0600

Low: 13.9200

Close: 13.8500

6

Open: 13.6900

High: 13.7500

Low: 13.5500

Close: 13.8700

7

Open: 13.4900

High: 13.5200

Low: 12.9300

Close: 13.0200

8

Open: 13.1600

High: 13.4200

Low: 13.1000

Close: 12.9900

9

Open: 14.2800

High: 14.0700

Low: 13.9000

Close: 13.8700

10

Open: 13.2700

High: 13.2800

Low: 13.1100

Close: 13.1200

11

Open: 13.2200

High: 13.5000

Low: 13.2300

Close: 13.1700

12

Open: 13.3800

High: 13.2500

Low: 13.2100

Close: 13.3100

13

Open: 13.1900

High: 13.1400

Low: 13.2400

Close: 13.3600

14

Open: 13.1200

High: 13.1800

Low: 13.2500

Close: 13.1900

15

Open: 13.2300

High: 13.1700

Low: 12.9500

Close: 13.1300

16

Open: 14.1200

High: 14.1400

Low: 13.9500

Close: 13.9100

17

Open: 14.5700

High: 14.8200

Low: 14.3300

Close: 14.3400

18

Open: 15.0600

High: 14.9000

Low: 14.4300

Close: 14.4800

19

Open: 15.3200

High: 15.2500

Low: 14.9600

Close: 14.9500

20

Open: 14.6700

High: 14.7700

Low: 14.8300

Close: 15.0400

21

Open: 15.0800

High: 15.1400

Low: 14.9200

Close: 14.7500

22

Open: 15.5600

High: 15.8000

Low: 15.5000

Close: 15.4900

23

Open: 15.8100

High: 15.6400

Low: 15.3400

Close: 15.3800

24

Open: 16.3200

High: 16.1500

Low: 15.9000

Close: 15.8000

25

Open: 15.8900

High: 16.3800

Low: 15.9600

Close: 16.1500

26

Open: 15.6100

High: 15.8500

Low: 15.8000

Close: 15.8200

27

Open: 16.0200

High: 15.8800

Low: 15.9500

Close: 16.1300

28

Open: 17.0200

High: 17.2700

Low: 17.0000

Close: 16.9600

29

Open: 17.0500

High: 17.3900

Low: 16.9000

Close: 17.0300

30

Open: 17.1600

High: 17.3300

Low: 17.2200

Close: 17.3100

31

Open: 17.1800

High: 17.9100

Low: 17.5000

Close: 17.4500

April - 2022

SunMonTueWedThuFriSat
1

Open: 17.2700

High: 17.2200

Low: 16.8000

Close: 16.6600

2

Open: 17.3200

High: 17.7400

Low: 17.4300

Close: 17.4600

3

Open: 17.8800

High: 17.7900

Low: 17.7000

Close: 17.8400

4

Open: 17.1100

High: 17.5100

Low: 17.3900

Close: 17.9200

5

Open: 17.1500

High: 17.4900

Low: 17.2800

Close: 17.4000

6

Open: 15.7400

High: 16.1900

Low: 16.3800

Close: 16.6200

7

Open: 15.5000

High: 15.8000

Low: 15.5700

Close: 15.5700

8

Open: 15.6600

High: 15.6900

Low: 15.6500

Close: 15.7600

9

Open: 15.2100

High: 15.4100

Low: 15.2900

Close: 15.3700

10

Open: 15.4800

High: 15.4400

Low: 15.2900

Close: 15.5600

11

Open: 14.0100

High: 14.2300

Low: 14.3600

Close: 14.9100

12

Open: 14.0700

High: 14.2900

Low: 14.0500

Close: 13.9800

13

Open: 14.1300

High: 14.0800

Low: 13.8500

Close: 14.0200

14

Open: 13.5700

High: 14.0100

Low: 13.9800

Close: 14.1600

15

Open: 13.9200

High: 13.9500

Low: 13.9200

Close: 13.9100

16

Open: 13.8900

High: 14.1900

Low: 14.0300

Close: 14.0200

17

Open: 14.5100

High: 14.6000

Low: 14.4500

Close: 14.5200

18

Open: 13.3300

High: 13.5000

Low: 13.2400

Close: 13.3200

19

Open: 14.3000

High: 14.3400

Low: 13.8800

Close: 13.9700

20

Open: 13.9400

High: 14.4300

Low: 14.2900

Close: 14.3200

21

Open: 14.0700

High: 14.3100

Low: 13.9800

Close: 14.0100

22

Open: 13.5100

High: 13.8000

Low: 13.7300

Close: 13.8200

23

Open: 13.5400

High: 13.6000

Low: 13.4900

Close: 13.4500

24

Open: 13.4600

High: 13.5000

Low: 13.4800

Close: 13.5900

25

Open: 13.0300

High: 13.0500

Low: 12.6000

Close: 12.8500

26

Open: 12.6500

High: 13.3300

Low: 13.3100

Close: 13.3000

27

Open: 12.6200

High: 12.7200

Low: 12.5400

Close: 12.6300

28

Open: 12.5300

High: 12.7800

Low: 12.7600

Close: 12.6400

29

Open: 12.3100

High: 12.4200

Low: 12.2500

Close: 12.5700

30

Open: 11.8300

High: 12.0800

Low: 12.0400

Close: 12.1500

May - 2022

SunMonTueWedThuFriSat
1

Open: 11.3200

High: 11.1100

Low: 11.1100

Close: 11.1600

2

Open: 11.1700

High: 11.2200

Low: 11.0300

Close: 11.2800

3

Open: 11.2400

High: 11.4200

Low: 11.2000

Close: 11.3000

4

Open: 11.2400

High: 11.4800

Low: 11.3100

Close: 11.2600

5

Open: 10.9100

High: 11.9900

Low: 11.9100

Close: 11.9800

6

Open: 10.7500

High: 10.7400

Low: 10.7400

Close: 10.9700

7

Open: 10.7300

High: 10.8000

Low: 10.7500

Close: 10.6200

8

Open: 10.1300

High: 10.3000

Low: 10.1600

Close: 10.1800

9

Open: 9.1000

High: 9.4100

Low: 9.1800

Close: 9.7200

10

Open: 8.9100

High: 9.2400

Low: 8.8600

Close: 9.0400

11

Open: 7.7000

High: 8.2500

Low: 8.0100

Close: 8.1900

12

Open: 6.5800

High: 6.4800

Low: 6.1300

Close: 5.9800

13

Open: 7.4000

High: 7.5700

Low: 7.1900

Close: 7.3700

14

Open: 6.6900

High: 6.8000

Low: 6.8700

Close: 7.1000

15

Open: 7.5300

High: 7.6000

Low: 7.1700

Close: 7.3100

16

Open: 7.3300

High: 7.4200

Low: 7.2800

Close: 7.2700

17

Open: 7.6200

High: 7.9300

Low: 7.7400

Close: 7.8200

18

Open: 6.9600

High: 7.4900

Low: 7.4700

Close: 7.4600

19

Open: 7.2100

High: 7.0200

Low: 6.7400

Close: 6.9400

20

Open: 6.8800

High: 7.0400

Low: 7.0700

Close: 7.1300

21

Open: 7.0500

High: 7.0300

Low: 6.9700

Close: 6.9600

22

Open: 7.2500

High: 7.3800

Low: 7.0500

Close: 7.0200

23

Open: 7.5900

High: 7.5800

Low: 7.4800

Close: 7.4600

24

Open: 7.0400

High: 7.0100

Low: 6.9600

Close: 7.0500

25

Open: 7.0600

High: 7.1300

Low: 7.1000

Close: 7.1800

26

Open: 6.7100

High: 6.6900

Low: 6.5100

Close: 6.7700

27

Open: 6.5000

High: 6.6500

Low: 6.4400

Close: 6.4200

28

Open: 6.5500

High: 6.5000

Low: 6.3800

Close: 6.4400

29

Open: 6.6700

High: 6.7200

Low: 6.4500

Close: 6.4500

30

Open: 7.2000

High: 7.1700

Low: 7.1700

Close: 7.2200

31

Open: 7.5600

High: 7.4600

Low: 7.3900

Close: 7.4500

June - 2022

SunMonTueWedThuFriSat
1

Open: 7.2400

High: 7.5800

Low: 7.5100

Close: 7.5800

2

Open: 7.0300

High: 7.0700

Low: 6.9500

Close: 6.9600

3

Open: 6.8300

High: 6.8200

Low: 6.7600

Close: 7.0300

4

Open: 6.9700

High: 6.9200

Low: 6.8900

Close: 6.8700

5

Open: 7.5500

High: 7.4400

Low: 7.2900

Close: 7.3600

6

Open: 7.9000

High: 7.9900

Low: 7.9300

Close: 8.0000

7

Open: 7.7600

High: 7.8200

Low: 7.6100

Close: 7.5900

8

Open: 8.5600

High: 8.6000

Low: 8.3200

Close: 8.4600

9

Open: 9.4100

High: 9.3500

Low: 8.7500

Close: 8.5500

10

Open: 8.6300

High: 8.8800

Low: 8.7900

Close: 9.1500

11

Open: 7.1400

High: 7.5500

Low: 7.6700

Close: 8.2100

12

Open: 7.0200

High: 6.9400

Low: 6.6400

Close: 6.6600

13

Open: 5.7300

High: 5.6000

Low: 5.4600

Close: 5.8100

14

Open: 6.3700

High: 6.3100

Low: 6.1500

Close: 6.3700

15

Open: 6.4600

High: 6.5200

Low: 5.9600

Close: 6.3600

16

Open: 6.6100

High: 6.4500

Low: 6.3800

Close: 6.8000

17

Open: 6.3900

High: 6.4900

Low: 6.4700

Close: 6.5600

18

Open: 5.7700

High: 5.8700

Low: 5.7900

Close: 5.9000

19

Open: 6.4200

High: 6.3400

Low: 6.0600

Close: 6.0400

20

Open: 7.1000

High: 7.1900

Low: 6.3700

Close: 6.4500

21

Open: 7.3500

High: 7.4100

Low: 7.3300

Close: 7.3900

22

Open: 6.7400

High: 6.9400

Low: 6.6500

Close: 6.6500

23

Open: 6.7600

High: 7.0000

Low: 6.8900

Close: 7.0000

24

Open: 7.0700

High: 7.2100

Low: 7.0600

Close: 6.9900

25

Open: 6.8700

High: 7.1500

Low: 7.2700

Close: 7.2500

26

Open: 7.0700

High: 7.3200

Low: 7.1600

Close: 7.2800

27

Open: 6.6100

High: 6.8500

Low: 6.9400

Close: 6.8400

28

Open: 6.6100

High: 7.0200

Low: 6.5800

Close: 6.5700

29

Open: 6.3700

High: 6.3900

Low: 6.3300

Close: 6.2500

30

Open: 6.1200

High: 6.1100

Low: 5.9500

Close: 6.0300

July - 2022

SunMonTueWedThuFriSat
1

Open: 6.0200

High: 6.1200

Low: 6.0000

Close: 6.0600

2

Open: 6.1200

High: 6.1900

Low: 6.0800

Close: 6.1200

3

Open: 6.0700

High: 6.1200

Low: 6.0700

Close: 6.1200

4

Open: 6.2600

High: 6.2900

Low: 6.0900

Close: 6.1000

5

Open: 6.1400

High: 6.2000

Low: 6.2400

Close: 6.5200

6

Open: 6.2300

High: 6.2700

Low: 6.2800

Close: 6.3200

7

Open: 6.6000

High: 6.6600

Low: 6.4100

Close: 6.3700

8

Open: 6.4000

High: 6.4900

Low: 6.4400

Close: 6.5700

9

Open: 6.4500

High: 6.4500

Low: 6.4800

Close: 6.4800

10

Open: 6.1600

High: 6.3000

Low: 6.3300

Close: 6.3600

11

Open: 6.2900

High: 6.2800

Low: 6.2600

Close: 6.1900

12

Open: 6.1900

High: 6.1700

Low: 6.0800

Close: 6.1400

13

Open: 5.9400

High: 6.1000

Low: 6.0800

Close: 6.0600

14

Open: 6.2200

High: 6.0600

Low: 6.0700

Close: 6.1700

15

Open: 6.2400

High: 6.3000

Low: 6.2700

Close: 6.2300

16

Open: 6.3000

High: 6.2500

Low: 6.1700

Close: 6.2000

17

Open: 6.4500

High: 6.5100

Low: 6.5200

Close: 6.6600

18

Open: 7.0600

High: 6.9700

Low: 6.7700

Close: 6.7700

19

Open: 7.1300

High: 7.1300

Low: 6.8300

Close: 6.8300

20

Open: 7.3500

High: 7.3500

Low: 7.3200

Close: 7.5300

21

Open: 6.8400

High: 6.8900

Low: 6.7900

Close: 6.7600

22

Open: 6.9700

High: 7.2200

Low: 7.0200

Close: 7.0300

23

Open: 6.7400

High: 6.7700

Low: 6.8400

Close: 6.9800

24

Open: 7.0900

High: 7.1000

Low: 6.9800

Close: 7.0500

25

Open: 6.7800

High: 6.8100

Low: 6.8000

Close: 6.7600

26

Open: 6.1700

High: 6.3300

Low: 6.3000

Close: 6.3100

27

Open: 6.3400

High: 6.3600

Low: 6.2900

Close: 6.3000

28

Open: 7.0600

High: 6.8800

Low: 6.8100

Close: 6.8800

29

Open: 7.9400

High: 7.9800

Low: 7.6000

Close: 7.6400

30

Open: 8.1700

High: 7.9300

Low: 7.7800

Close: 7.8300

31

Open: 7.8300

High: 7.8700

Low: 7.7400

Close: 7.8400

August - 2022

SunMonTueWedThuFriSat
1

Open: 7.6800

High: 7.7100

Low: 7.5400

Close: 7.6600

2

Open: 7.3000

High: 7.2800

Low: 7.1000

Close: 7.1600

3

Open: 7.5300

High: 7.5600

Low: 7.4300

Close: 7.4100

4

Open: 7.3500

High: 7.4200

Low: 7.3600

Close: 7.4000

5

Open: 7.7500

High: 7.8300

Low: 7.6700

Close: 7.7400

6

Open: 7.8900

High: 7.9600

Low: 7.9700

Close: 7.8100

7

Open: 7.8500

High: 7.8600

Low: 7.7200

Close: 7.7500

8

Open: 8.6400

High: 8.6900

Low: 8.4600

Close: 8.4500

9

Open: 8.5700

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