MENU

Recorded history of daily opens, closes, highs and lows for Chainlink Denominated in Pound Sterling in 2021

High: 36.9800 on 10/05/2021

Low: 10.0400 on 20/07/2021

Today's Live Rate: 1 LINK 19.1000 GBP

See Today's Chainlink Prices in Pound Sterling

Historical Graph For Converting Chainlinks into Pound Sterlings in 2021

Loading

Table of 1 Chainlink to Pound Sterling Exchange Rate for 2021

Date Open High Low Close

October

Sunday 17 October 2021
19.3400
19.9500
19.8900
20.0000
Saturday 16 October 2021
20.6700
20.7700
19.7200
19.8200
Friday 15 October 2021
19.1900
19.3200
19.1900
19.5500
Thursday 14 October 2021
20.1100
20.0400
19.7200
19.5300
Wednesday 13 October 2021
18.1600
18.3100
17.8600
18.0000
Tuesday 12 October 2021
18.1000
17.9900
17.6000
17.9800
Monday 11 October 2021
19.1500
19.3000
19.3500
19.1600
Sunday 10 October 2021
19.7000
19.8500
19.8000
20.1000
Saturday 9 October 2021
19.9700
20.1000
19.3000
19.4300
Friday 8 October 2021
19.7700
19.9800
19.9100
19.6800
Thursday 7 October 2021
19.9900
20.2300
19.8100
19.2800
Wednesday 6 October 2021
20.4700
20.1800
18.7700
19.6400
Tuesday 5 October 2021
19.4500
19.9400
19.5200
19.5400
Monday 4 October 2021
19.2700
19.7300
19.4700
19.5100
Sunday 3 October 2021
19.9800
20.3000
19.8200
20.2300
Saturday 2 October 2021
20.2100
19.9200
19.2400
19.2800
Friday 1 October 2021
19.1600
19.2300
18.1600
17.8600

September

Thursday 30 September 2021
17.6200
17.9100
17.6500
17.9000
Wednesday 29 September 2021
17.3200
17.6100
17.2200
17.3400
Tuesday 28 September 2021
16.8400
17.4600
16.6900
16.9100
Monday 27 September 2021
17.4300
17.8700
17.7600
18.1000
Sunday 26 September 2021
18.3300
18.3200
16.6100
17.4700
Saturday 25 September 2021
16.7900
16.6500
16.3800
17.0300
Friday 24 September 2021
16.3700
16.7500
16.2400
17.9500
Thursday 23 September 2021
17.6600
17.9400
17.5300
17.9300
Wednesday 22 September 2021
17.4100
17.0800
16.6800
16.5700
Tuesday 21 September 2021
17.3800
17.6600
17.4400
17.1900
Monday 20 September 2021
17.8200
18.0200
18.2500
18.8800
Sunday 19 September 2021
20.4800
20.5000
20.6600
20.7100
Saturday 18 September 2021
20.9100
21.2400
21.1100
21.1800
Friday 17 September 2021
20.6600
20.6800
20.6900
21.6000
Thursday 16 September 2021
22.2100
22.5100
22.5200
22.8400
Wednesday 15 September 2021
22.6200
22.5600
21.8800
21.8500
Tuesday 14 September 2021
20.9900
20.8100
19.5000
19.5600
Monday 13 September 2021
19.1200
19.4300
18.8700
20.1700
Sunday 12 September 2021
21.2600
21.0800
19.7400
19.5200
Saturday 11 September 2021
19.7500
19.8700
19.3700
19.4700
Friday 10 September 2021
19.2700
20.1300
20.0200
20.8300
Thursday 9 September 2021
20.8700
20.7200
20.1500
20.1900
Wednesday 8 September 2021
19.6900
19.8000
18.8000
19.1800
Tuesday 7 September 2021
20.5500
23.7700
23.3800
25.0900
Monday 6 September 2021
25.7700
26.0400
24.9400
24.8400
Sunday 5 September 2021
22.4500
22.2300
21.7400
21.7200
Saturday 4 September 2021
22.0400
22.2300
21.9800
22.1400
Friday 3 September 2021
22.3900
22.6800
21.4900
21.4700
Thursday 2 September 2021
21.6300
22.2100
21.0400
21.1100
Wednesday 1 September 2021
21.1200
20.7900
19.5800
19.7700

August

Tuesday 31 August 2021
19.7100
19.6500
18.8400
18.2400
Monday 30 August 2021
18.1700
18.1000
18.2000
18.2400
Sunday 29 August 2021
18.4600
18.7000
18.7300
18.6700
Saturday 28 August 2021
18.6400
18.8200
18.7100
18.7500
Friday 27 August 2021
18.7200
18.7800
18.0100
18.0100
Thursday 26 August 2021
17.8900
18.3300
18.1600
18.3100
Wednesday 25 August 2021
19.3600
19.3000
18.5600
19.5000
Tuesday 24 August 2021
19.6200
20.7000
20.6800
20.8800
Monday 23 August 2021
20.9100
21.2300
20.9300
20.9800
Sunday 22 August 2021
20.1500
20.7400
20.7300
20.8200
Saturday 21 August 2021
20.9200
21.2500
21.1500
21.0700
Friday 20 August 2021
20.8100
20.9600
19.7600
19.9200
Thursday 19 August 2021
19.1400
18.7900
18.2900
18.4100
Wednesday 18 August 2021
19.4200
19.1900
18.9300
19.4000
Tuesday 17 August 2021
20.7000
21.6800
20.5500
20.3800
Monday 16 August 2021
21.2000
21.7300
21.1100
21.1400
Sunday 15 August 2021
18.9600
19.2100
18.9900
19.4500
Saturday 14 August 2021
19.7800
19.7000
19.1800
19.9800
Friday 13 August 2021
18.8300
19.3200
19.0300
18.7600
Thursday 12 August 2021
17.7700
18.1600
18.3600
18.2600
Wednesday 11 August 2021
19.1000
19.3000
18.6400
18.6000
Tuesday 10 August 2021
17.7200
18.2400
17.4100
17.4300
Monday 9 August 2021
17.6800
17.3900
16.4700
16.3000
Sunday 8 August 2021
17.2000
17.6600
17.5200
17.9100
Saturday 7 August 2021
17.6800
17.8900
17.4500
17.4000
Friday 6 August 2021
16.9900
16.8100
16.8200
16.8900
Thursday 5 August 2021
17.0000
17.2300
16.5500
16.9800
Wednesday 4 August 2021
17.7200
17.4400
16.5700
16.9700
Tuesday 3 August 2021
16.7200
16.8900
16.2400
16.4400
Monday 2 August 2021
16.6700
16.6000
16.1400
16.5200
Sunday 1 August 2021
16.4100
16.4200
16.4300
16.9100

July

Saturday 31 July 2021
15.7300
15.7700
15.8600
15.6600
Friday 30 July 2021
14.4900
13.8900
13.7800
14.3800
Thursday 29 July 2021
13.6200
13.6300
13.5500
13.6000
Wednesday 28 July 2021
13.8200
14.2500
13.9200
13.7100
Tuesday 27 July 2021
13.8000
14.0600
13.1800
13.1700
Monday 26 July 2021
14.0000
13.9400
13.6600
13.9400
Sunday 25 July 2021
11.9900
12.2700
12.1500
12.1700
Saturday 24 July 2021
12.0700
12.2500
12.2200
12.4400
Friday 23 July 2021
11.4500
11.5900
11.5700
11.8500
Thursday 22 July 2021
11.5200
11.2500
11.0700
11.1200
Wednesday 21 July 2021
11.2200
11.1400
10.6600
10.7700
Tuesday 20 July 2021
10.3300
10.1800
9.9000
10.0400
Monday 19 July 2021
10.7300
11.0300
11.1100
11.3100
Sunday 18 July 2021
11.1000
11.5400
11.4500
11.4700
Saturday 17 July 2021
11.1600
11.1900
11.0300
11.2000
Friday 16 July 2021
11.4600
11.2800
11.0900
11.3900
Thursday 15 July 2021
11.6000
11.7200
11.6200
11.9000
Wednesday 14 July 2021
12.3900
12.4400
11.6700
11.7700
Tuesday 13 July 2021
12.5700
12.6600
12.7000
12.6800
Monday 12 July 2021
12.9400
13.0800
13.0100
13.3800
Sunday 11 July 2021
13.3000
13.2900
13.0100
12.9600
Saturday 10 July 2021
13.0800
13.1300
12.9700
13.1600
Friday 9 July 2021
13.4900
13.4900
12.9900
13.2500
Thursday 8 July 2021
13.8100
13.7200
13.4700
13.7400
Wednesday 7 July 2021
14.8000
15.1800
14.9900
15.2400
Tuesday 6 July 2021
14.2400
14.2500
13.8400
14.1800
Monday 5 July 2021
13.1700
13.2500
13.5200
13.5400
Sunday 4 July 2021
13.8100
13.8100
13.6700
13.6700
Saturday 3 July 2021
13.5000
13.4800
13.4700
13.1100
Friday 2 July 2021
13.0500
13.0100
12.6900
12.8100
Thursday 1 July 2021
13.1200
13.2800
12.8900
13.1600

June

Wednesday 30 June 2021
13.3000
13.7900
13.5000
13.8100
Tuesday 29 June 2021
14.5600
14.8000
13.9600
14.0500
Monday 28 June 2021
13.7500
13.1900
13.1700
13.1300
Sunday 27 June 2021
12.2500
12.3600
12.2200
12.3900
Saturday 26 June 2021
11.8700
12.2000
11.6000
12.2800
Friday 25 June 2021
12.7300
12.9200
12.9800
13.6400
Thursday 24 June 2021
13.6300
13.6300
13.0600
13.1300
Wednesday 23 June 2021
13.0100
13.4600
13.2200
13.4500
Tuesday 22 June 2021
12.3500
11.8100
11.9500
12.9100
Monday 21 June 2021
13.4800
13.7600
13.2400
14.1100
Sunday 20 June 2021
14.5800
14.3600
14.2200
14.9100
Saturday 19 June 2021
15.5500
15.6100
15.4500
15.5300
Friday 18 June 2021
15.5300
16.2100
16.2000
16.2700
Thursday 17 June 2021
17.2600
17.3100
17.3400
17.3600
Wednesday 16 June 2021
16.5600
16.8200
16.9800
17.3500
Tuesday 15 June 2021
17.7600
18.4000
18.2100
18.5100
Monday 14 June 2021
17.3400
17.1900
16.3200
16.6600
Sunday 13 June 2021
14.6700
14.8500
14.7800
14.8900
Saturday 12 June 2021
15.3400
15.5900
14.4300
14.4600
Friday 11 June 2021
16.0500
16.4300
16.0900
15.9500
Thursday 10 June 2021
16.7700
17.4200
16.9600
17.3700
Wednesday 9 June 2021
17.7000
17.1500
16.5700
17.1300
Tuesday 8 June 2021
15.9700
17.2100
16.8600
16.6600
Monday 7 June 2021
19.6300
20.1100
19.7000
19.7900
Sunday 6 June 2021
19.4700
19.5800
19.5200
19.4900
Saturday 5 June 2021
19.4500
19.5800
19.8100
21.0800
Friday 4 June 2021
20.5100
20.3000
19.8900
19.8300
Thursday 3 June 2021
22.4900
22.6800
22.3700
22.4600
Wednesday 2 June 2021
22.3600
22.0300
21.4000
21.8400
Tuesday 1 June 2021
21.0200
21.5500
20.9300
21.6600

May

Monday 31 May 2021
22.2300
20.4900
19.4600
19.5100
Sunday 30 May 2021
19.2100
20.0000
19.7300
19.5000
Saturday 29 May 2021
17.9300
19.0800
19.1100
20.0900
Friday 28 May 2021
21.0300
21.3800
19.8700
20.5500
Thursday 27 May 2021
23.8500
24.6800
22.8700
23.4100
Wednesday 26 May 2021
21.4800
22.8500
21.9300
22.0800
Tuesday 25 May 2021
18.4600
18.0200
17.3700
18.7800
Monday 24 May 2021
17.5500
17.4100
16.2500
16.0200
Sunday 23 May 2021
12.4200
13.7300
13.5100
15.7600
Saturday 22 May 2021
17.2800
17.9000
16.8200
15.9900
Friday 21 May 2021
17.6800
20.4200
20.1400
20.8800
Thursday 20 May 2021
21.7100
22.8500
20.4400
21.4000
Wednesday 19 May 2021
22.4400
23.1800
25.3900
26.0900
Tuesday 18 May 2021
27.8700
29.0900
27.8900
27.9400
Monday 17 May 2021
26.0800
28.0500
27.4100
27.0700
Sunday 16 May 2021
29.5600
30.9300
31.0100
31.1800
Saturday 15 May 2021
31.1800
31.6300
31.2800
32.2400
Friday 14 May 2021
33.3900
33.0700
31.8400
31.1400
Thursday 13 May 2021
30.8400
31.6100
29.0900
31.8400
Wednesday 12 May 2021
33.2200
34.1000
33.5600
34.2500
Tuesday 11 May 2021
33.3000
33.3800
32.3500
32.8100
Monday 10 May 2021
35.7200
35.9600
35.5900
36.9800
Sunday 9 May 2021
36.2200
35.5400
34.1100
34.4700
Saturday 8 May 2021
33.8400
34.8200
34.2500
34.5200
Friday 7 May 2021
35.3500
34.4800
33.6800
33.8600
Thursday 6 May 2021
34.2700
34.9600
33.9100
33.1900
Wednesday 5 May 2021
34.2000
35.1300
34.8700
35.2900
Tuesday 4 May 2021
30.8500
31.4000
28.6100
29.0700
Monday 3 May 2021
29.0600
29.3300
29.1800
29.1800
Sunday 2 May 2021
28.5000
28.7700
28.2800
28.9200
Saturday 1 May 2021
28.2300
28.1400
27.4900
27.8600

April

Friday 30 April 2021
27.6700
28.2400
26.8900
27.0300
Thursday 29 April 2021
26.2400
26.6800
25.7100
25.5800
Wednesday 28 April 2021
25.5800
26.2200
25.5400
25.4000
Tuesday 27 April 2021
26.4500
26.4700
25.8800
26.1000
Monday 26 April 2021
24.9400
25.3000
24.5300
24.9300
Sunday 25 April 2021
23.8700
23.7800
22.3700
22.1600
Saturday 24 April 2021
23.5400
23.3500
23.3200
24.2500
Friday 23 April 2021
24.3900
24.1200
22.3000
23.1100
Thursday 22 April 2021
29.2800
29.1000
25.9700
26.6100
Wednesday 21 April 2021
27.6700
27.4600
26.1800
27.3000
Tuesday 20 April 2021
25.9700
27.0900
24.8400
24.6400
Monday 19 April 2021
25.4500
28.5300
27.8000
29.5600
Sunday 18 April 2021
27.0500
26.3900
24.7700
25.8200
Saturday 17 April 2021
29.6300
30.3400
30.4900
30.9700
Friday 16 April 2021
29.7300
29.5500
29.1700
30.2800
Thursday 15 April 2021
31.9600
31.4800
29.3700
29.2400
Wednesday 14 April 2021
26.5300
27.4400
26.4000
26.9000
Tuesday 13 April 2021
25.0800
24.8900
23.8000
23.7800
Monday 12 April 2021
23.5100
23.9800
23.7200
24.6700
Sunday 11 April 2021
24.2800
23.8400
23.6400
23.4400
Saturday 10 April 2021
23.5300
23.7100
23.7200
23.8500
Friday 9 April 2021
23.2200
23.8000
23.6100
23.8970
Thursday 8 April 2021
25.1280
25.4170
22.3000
23.2370
Wednesday 7 April 2021
23.1030
25.5600
22.7000
25.2000
Tuesday 6 April 2021
22.0000
23.4310
21.5340
23.3310
Monday 5 April 2021
21.3000
23.5300
20.9900
22.4050
Sunday 4 April 2021
23.7530
23.9000
21.3000
21.4650
Saturday 3 April 2021
21.4370
23.6450
21.4370
23.3640
Friday 2 April 2021
21.5000
22.4730
21.3130
21.9460
Thursday 1 April 2021
20.3870
21.2960
19.2260
21.2960

March

Wednesday 31 March 2021
20.5220
20.8430
20.0970
20.2890
Tuesday 30 March 2021
19.2160
20.6580
19.2160
20.4700
Monday 29 March 2021
19.4070
20.1130
19.0070
19.3850
Sunday 28 March 2021
19.9720
19.9720
18.9260
19.6610
Saturday 27 March 2021
18.8990
19.9420
18.5130
19.9020
Friday 26 March 2021
18.1000
19.4400
17.8590
18.7890
Thursday 25 March 2021
19.4170
20.3580
17.5000
18.2170
Wednesday 24 March 2021
19.7000
20.2220
19.3400
19.6390
Tuesday 23 March 2021
21.0000
21.3440
19.8200
19.9100
Monday 22 March 2021
21.3080
21.6930
20.7040
21.2580
Sunday 21 March 2021
21.5220
22.7240
19.7000
21.4630
Saturday 20 March 2021
20.7800
22.0530
20.7060
21.5240
Friday 19 March 2021
22.2190
22.2190
21.0530
21.0680
Thursday 18 March 2021
20.1950
22.4160
19.7630
22.0130
Wednesday 17 March 2021
19.6550
20.4120
19.2620
20.1590
Tuesday 16 March 2021
20.5790
23.4830
19.4580
20.0000
Monday 15 March 2021
21.5610
21.7080
20.5000
20.6160
Sunday 14 March 2021
20.0000
22.1630
19.4610
21.3190
Saturday 13 March 2021
21.8490
21.8490
20.0000
20.2590
Friday 12 March 2021
21.3370
21.8300
20.5640
21.5020
Thursday 11 March 2021
22.8660
22.9050
21.2510
21.5860
Wednesday 10 March 2021
22.9690
23.2760
22.0000
22.7870
Tuesday 9 March 2021
20.6770
23.0260
20.4790
23.0260
Monday 8 March 2021
20.4500
20.9000
19.7270
20.7580
Sunday 7 March 2021
20.3430
20.8910
19.0080
20.4090
Saturday 6 March 2021
19.6090
20.4320
18.7000
20.1570
Friday 5 March 2021
21.5950
22.0620
19.5980
20.0000
Thursday 4 March 2021
20.3650
22.5060
19.3440
21.5840
Wednesday 3 March 2021
20.0000
21.8570
19.6060
20.2870
Tuesday 2 March 2021
18.0830
19.9620
17.8620
19.8000
Monday 1 March 2021
18.7520
19.2010
16.5010
17.7530

February

Sunday 28 February 2021
18.0860
19.6630
17.9540
18.9690
Saturday 27 February 2021
17.6020
20.5000
17.3080
17.9830
Friday 26 February 2021
19.9000
20.1920
17.5000
17.5300
Thursday 25 February 2021
18.0460
20.9100
17.8630
19.8650
Wednesday 24 February 2021
22.0820
22.0820
15.0000
18.2440
Tuesday 23 February 2021
24.3110
25.0000
17.8760
22.1360
Monday 22 February 2021
23.9340
25.4510
23.7700
24.3130
Sunday 21 February 2021
24.5000
26.4510
23.1610
24.1840
Saturday 20 February 2021
23.2260
25.7050
22.6000
24.9000
Friday 19 February 2021
23.5100
24.2000
22.8810
23.3270
Thursday 18 February 2021
23.5990
23.6000
21.8230
23.3800
Wednesday 17 February 2021
23.2000
24.1480
22.1050
23.1250
Tuesday 16 February 2021
24.2830
26.0000
20.0010
23.9190
Monday 15 February 2021
24.9000
25.8130
23.6370
24.0600
Sunday 14 February 2021
22.3780
25.1910
21.1810
24.4450
Saturday 13 February 2021
19.9810
23.0600
19.5300
22.2950
Friday 12 February 2021
19.4460
20.6820
19.2010
20.6130
Thursday 11 February 2021
20.3680
21.2870
18.4050
19.5620
Wednesday 10 February 2021
18.6980
20.7510
18.2180
20.2880
Tuesday 9 February 2021
18.0570
22.0000
17.5090
18.5510
Monday 8 February 2021
18.2220
18.4790
16.7500
18.1940
Sunday 7 February 2021
19.3180
19.5220
17.7800
18.3390
Saturday 6 February 2021
18.1200
20.0000
18.0940
19.3590
Friday 5 February 2021
18.5000
19.0170
16.8620
18.2290
Thursday 4 February 2021
17.3020
18.9130
17.1920
18.3060
Wednesday 3 February 2021
16.7710
17.6010
16.6290
17.5270
Tuesday 2 February 2021
16.5000
17.0040
15.9040
16.8130
Monday 1 February 2021
17.5120
17.7930
16.1900
16.6400

January

Sunday 31 January 2021
16.6730
17.5310
16.3190
17.1540
Saturday 30 January 2021
16.8510
17.6470
16.1880
16.6730
Friday 29 January 2021
15.5070
17.9500
15.1380
16.8750
Thursday 28 January 2021
16.7000
16.7000
14.9000
15.3350
Wednesday 27 January 2021
17.3580
23.8000
16.0000
16.8520
Tuesday 26 January 2021
18.5000
18.9490
16.2090
17.5380
Monday 25 January 2021
18.1680
18.4990
17.1090
17.6600
Sunday 24 January 2021
15.7090
19.0000
15.3100
18.5360
Saturday 23 January 2021
13.4350
17.0410
12.2170
15.8430
Friday 22 January 2021
19.9980
19.9980
1.0010
13.8500