MENU

Recorded history of daily opens, closes, highs and lows for Chainlink Denominated in US dollar in 2021

High: 52.0200 on 10/05/2021

Low: 0.0000 on 18/10/2021

Today's Live Rate: 1 LINK 26.4400 USD

See Today's Chainlink Prices in US dollar

Historical Graph For Converting Chainlinks into US dollars in 2021

Loading

Table of 1 Chainlink to US dollar Exchange Rate for 2021

Date Open High Low Close

October

Monday 18 October 2021
26.3800
0.0000
0.0000
0.0000
Sunday 17 October 2021
26.5900
27.4300
27.3400
27.4900
Saturday 16 October 2021
28.4000
28.5500
27.1000
27.2400
Friday 15 October 2021
26.4000
26.5600
26.3800
26.7600
Thursday 14 October 2021
27.5200
27.4900
27.0100
26.7200
Wednesday 13 October 2021
24.7900
24.9300
24.3300
24.5100
Tuesday 12 October 2021
24.6100
24.4600
23.9600
24.4400
Monday 11 October 2021
26.0900
26.3000
26.3800
26.1900
Sunday 10 October 2021
26.8100
27.0200
26.9500
27.3600
Saturday 9 October 2021
27.1900
27.3600
26.2700
26.4500
Friday 8 October 2021
26.9600
27.2600
27.0600
26.7500
Thursday 7 October 2021
27.2500
27.5200
26.9300
26.2300
Wednesday 6 October 2021
27.7700
27.3900
25.4500
26.7300
Tuesday 5 October 2021
26.5200
27.1600
26.5600
26.5800
Monday 4 October 2021
26.2000
26.8700
26.3900
26.4500
Sunday 3 October 2021
27.0600
27.5000
26.8500
27.4100
Saturday 2 October 2021
27.3800
26.9800
26.0600
26.1100
Friday 1 October 2021
26.0000
26.0200
24.4300
24.0200

September

Thursday 30 September 2021
23.7300
24.1400
23.7600
24.0900
Wednesday 29 September 2021
23.2700
23.7400
23.2700
23.4700
Tuesday 28 September 2021
22.7900
23.7400
22.8300
23.1400
Monday 27 September 2021
23.9000
24.4600
24.3200
24.7400
Sunday 26 September 2021
25.0900
25.0700
22.7200
23.9100
Saturday 25 September 2021
22.9800
22.7800
22.4100
23.3100
Friday 24 September 2021
22.3900
22.9000
22.2500
24.6100
Thursday 23 September 2021
24.2800
24.6500
23.9900
24.4900
Wednesday 22 September 2021
23.7800
23.3100
22.7600
22.6200
Tuesday 21 September 2021
23.7400
24.1600
23.8600
23.4900
Monday 20 September 2021
24.3300
24.6300
24.9900
25.8600
Sunday 19 September 2021
28.1400
28.1600
28.3900
28.4500
Saturday 18 September 2021
28.7300
29.1900
29.0000
29.1100
Friday 17 September 2021
28.4100
28.4400
28.5500
29.7900
Thursday 16 September 2021
30.6200
31.1400
31.1300
31.5600
Wednesday 15 September 2021
31.3000
31.1900
30.2600
30.2100
Tuesday 14 September 2021
29.0600
28.8200
27.0700
27.1000
Monday 13 September 2021
26.4700
26.9000
26.0700
27.8500
Sunday 12 September 2021
29.4100
29.1700
27.3100
27.0000
Saturday 11 September 2021
27.3200
27.4800
26.7900
26.9400
Friday 10 September 2021
26.6800
27.9500
27.7900
28.8400
Thursday 9 September 2021
28.9000
28.7000
27.8100
27.8000
Wednesday 8 September 2021
27.1000
27.2700
25.8700
26.4100
Tuesday 7 September 2021
28.3400
32.7400
32.3000
34.7000
Monday 6 September 2021
35.6400
36.0000
34.5200
34.4100
Sunday 5 September 2021
31.1300
30.8200
30.1500
30.1200
Saturday 4 September 2021
30.5600
30.8200
30.4700
30.6900
Friday 3 September 2021
31.0300
31.3900
29.7200
29.6900
Thursday 2 September 2021
29.9000
30.6900
29.0200
29.0800
Wednesday 1 September 2021
29.1200
28.6600
26.9500
27.1900

August

Tuesday 31 August 2021
27.0900
27.0800
25.9500
25.1600
Monday 30 August 2021
24.9900
24.9100
25.0500
25.1200
Sunday 29 August 2021
25.4100
25.7400
25.7800
25.7000
Saturday 28 August 2021
25.6500
25.9100
25.7500
25.8100
Friday 27 August 2021
25.7700
25.8600
24.6800
24.6900
Thursday 26 August 2021
24.5300
25.1400
24.9600
25.1600
Wednesday 25 August 2021
26.5800
26.5000
25.4800
26.7500
Tuesday 24 August 2021
26.9100
28.4100
28.3800
28.7000
Monday 23 August 2021
28.6800
29.0700
28.6100
28.6300
Sunday 22 August 2021
27.4500
28.2600
28.2400
28.3600
Saturday 21 August 2021
28.5000
28.9500
28.8100
28.7000
Friday 20 August 2021
28.3300
28.5400
26.9200
27.1400
Thursday 19 August 2021
26.1800
25.6700
25.0600
25.2300
Wednesday 18 August 2021
26.7100
26.3900
26.0200
26.6700
Tuesday 17 August 2021
28.4400
29.8900
28.3600
28.1300
Monday 16 August 2021
29.3600
30.1400
29.2700
29.2500
Sunday 15 August 2021
26.2800
26.6400
26.3300
26.9700
Saturday 14 August 2021
27.4200
27.3100
26.5900
27.7000
Friday 13 August 2021
26.0900
26.7200
26.2700
25.9000
Thursday 12 August 2021
24.5700
25.1400
25.4700
25.3100
Wednesday 11 August 2021
26.4800
26.7500
25.7500
25.7200
Tuesday 10 August 2021
24.5400
25.2700
24.1300
24.1500
Monday 9 August 2021
24.5100
24.1200
22.8500
22.6300
Sunday 8 August 2021
23.8700
24.5100
24.3100
24.8600
Saturday 7 August 2021
24.5300
24.8300
24.2100
24.1500
Friday 6 August 2021
23.5700
23.3900
23.4100
23.5100
Thursday 5 August 2021
23.6700
24.0300
23.0300
23.5900
Wednesday 4 August 2021
24.6400
24.3300
23.0900
23.6600
Tuesday 3 August 2021
23.2500
23.4600
22.5900
22.8400
Monday 2 August 2021
23.1500
23.0600
22.4600
22.9700
Sunday 1 August 2021
22.8100
22.8300
22.8400
23.5100

July

Saturday 31 July 2021
21.8700
21.9300
22.0500
21.7800
Friday 30 July 2021
20.1600
19.3300
19.2500
20.0500
Thursday 29 July 2021
19.0300
19.0500
18.9000
18.9400
Wednesday 28 July 2021
19.1700
19.7700
19.3200
19.0200
Tuesday 27 July 2021
19.1700
19.4300
18.1700
18.1900
Monday 26 July 2021
19.3700
19.2000
18.7900
19.1600
Sunday 25 July 2021
16.4900
16.8600
16.7100
16.7300
Saturday 24 July 2021
16.5900
16.8400
16.8000
17.1000
Friday 23 July 2021
15.7500
15.9400
15.8900
16.2900
Thursday 22 July 2021
15.8500
15.4700
15.2200
15.2700
Wednesday 21 July 2021
15.3600
15.2400
14.5300
14.6600
Tuesday 20 July 2021
14.0500
13.8400
13.5200
13.6800
Monday 19 July 2021
14.6900
15.1200
15.2200
15.5500
Sunday 18 July 2021
15.2800
15.9000
15.7700
15.7900
Saturday 17 July 2021
15.3700
15.4000
15.1900
15.4100
Friday 16 July 2021
15.7900
15.5500
15.3200
15.7300
Thursday 15 July 2021
16.0700
16.2500
16.1200
16.5000
Wednesday 14 July 2021
17.1700
17.2700
16.1700
16.3100
Tuesday 13 July 2021
17.4100
17.5200
17.6000
17.6100
Monday 12 July 2021
17.9500
18.1200
18.0100
18.5700
Sunday 11 July 2021
18.4900
18.4800
18.1000
18.0100
Saturday 10 July 2021
18.1800
18.2600
18.0400
18.3000
Friday 9 July 2021
18.6800
18.7100
17.9400
18.2400
Thursday 8 July 2021
19.0100
18.8900
18.5600
18.9100
Wednesday 7 July 2021
20.4000
20.9500
20.7200
21.0400
Tuesday 6 July 2021
19.6300
19.7500
19.1600
19.7000
Monday 5 July 2021
18.2500
18.3400
18.7300
18.7500
Sunday 4 July 2021
19.0900
19.0900
18.9000
18.9000
Saturday 3 July 2021
18.6600
18.6400
18.6200
18.1300
Friday 2 July 2021
18.0000
17.9300
17.4400
17.6200
Thursday 1 July 2021
18.0800
18.3300
17.7700
18.1800

June

Wednesday 30 June 2021
18.3600
19.1200
18.7100
19.1200
Tuesday 29 June 2021
20.1600
20.4800
19.3500
19.5000
Monday 28 June 2021
19.1000
18.3300
18.3100
18.2700
Sunday 27 June 2021
17.0000
17.1500
16.9500
17.1900
Saturday 26 June 2021
16.4800
16.9500
16.1100
17.0400
Friday 25 June 2021
17.6900
17.9800
18.0500
18.9900
Thursday 24 June 2021
18.9600
18.9700
18.2200
18.3300
Wednesday 23 June 2021
18.1900
18.8200
18.4800
18.7800
Tuesday 22 June 2021
17.1900
16.4200
16.5700
17.9600
Monday 21 June 2021
18.7600
19.1400
18.3800
19.5000
Sunday 20 June 2021
20.1400
19.8300
19.6400
20.5900
Saturday 19 June 2021
21.4700
21.5600
21.3400
21.4500
Friday 18 June 2021
21.4500
22.5100
22.5200
22.5600
Thursday 17 June 2021
24.0200
24.1600
24.2200
24.2800
Wednesday 16 June 2021
23.3700
23.7500
23.9700
24.4900
Tuesday 15 June 2021
25.0000
25.8900
25.6700
26.1100
Monday 14 June 2021
24.4800
24.2700
23.0100
23.5200
Sunday 13 June 2021
20.6900
20.9500
20.8500
21.0100
Saturday 12 June 2021
21.6400
21.9900
20.3500
20.4000
Friday 11 June 2021
22.6500
23.2100
22.7700
22.6100
Thursday 10 June 2021
23.7500
24.6100
23.9100
24.5100
Wednesday 9 June 2021
24.9800
24.2600
23.5000
24.2800
Tuesday 8 June 2021
22.6000
24.3400
23.8400
23.5800
Monday 7 June 2021
27.8300
28.5100
27.8400
27.9300
Sunday 6 June 2021
27.5700
27.7300
27.6400
27.6000
Saturday 5 June 2021
27.5400
27.7200
28.0400
29.8500
Friday 4 June 2021
29.0700
28.8100
28.0700
27.9700
Thursday 3 June 2021
31.7200
32.0600
31.6600
31.7700
Wednesday 2 June 2021
31.7000
31.2200
30.2200
30.9000
Tuesday 1 June 2021
29.7800
30.5600
29.6900
30.8300

May

Monday 31 May 2021
31.5900
29.1100
27.5800
27.6700
Sunday 30 May 2021
27.2600
28.3800
27.9900
27.6700
Saturday 29 May 2021
25.4400
27.0700
27.1100
28.5000
Friday 28 May 2021
29.8300
30.2700
28.1600
29.1600
Thursday 27 May 2021
33.8000
34.9900
32.3100
33.0200
Wednesday 26 May 2021
30.3500
32.3300
31.0900
31.2300
Tuesday 25 May 2021
26.0700
25.4600
24.5900
26.6700
Monday 24 May 2021
24.8200
24.6200
22.9700
22.6700
Sunday 23 May 2021
17.5700
19.4300
19.1100
22.3000
Saturday 22 May 2021
24.4500
25.3200
23.8100
22.6200
Friday 21 May 2021
25.0200
29.0000
28.5700
29.6000
Thursday 20 May 2021
30.7800
32.3100
28.8300
30.2400
Wednesday 19 May 2021
31.7700
32.8000
35.9600
37.0300
Tuesday 18 May 2021
39.5400
41.3200
39.6100
39.6300
Monday 17 May 2021
36.8400
39.5200
38.6700
38.1800
Sunday 16 May 2021
41.6900
43.6200
43.7200
43.9600
Saturday 15 May 2021
43.9700
44.6000
44.1000
45.4600
Friday 14 May 2021
47.0700
46.6000
44.7900
43.7900
Thursday 13 May 2021
43.2700
44.4000
40.8100
44.7600
Wednesday 12 May 2021
46.1300
48.1800
47.4300
48.4100
Tuesday 11 May 2021
47.1300
47.2500
45.7100
46.3100
Monday 10 May 2021
50.5200
50.7400
50.2200
52.0200
Sunday 9 May 2021
50.6200
49.6600
47.6600
48.2000
Saturday 8 May 2021
47.3200
48.6800
47.9000
48.2800
Friday 7 May 2021
49.4900
48.0600
46.9000
47.0900
Thursday 6 May 2021
47.5500
48.6700
47.1500
46.1400
Wednesday 5 May 2021
47.5800
48.8500
48.5400
49.0500
Tuesday 4 May 2021
42.7900
43.4900
39.6800
40.3800
Monday 3 May 2021
40.4300
40.6900
40.4800
40.3300
Sunday 2 May 2021
39.3700
39.7500
39.0700
39.9600
Saturday 1 May 2021
39.0100
38.8900
37.9900
38.5000

April

Friday 30 April 2021
38.2700
39.1000
37.4400
37.6900
Thursday 29 April 2021
36.6100
37.2500
35.8600
35.7000
Wednesday 28 April 2021
35.5900
36.3600
35.4700
35.2400
Tuesday 27 April 2021
36.7900
36.8200
35.8600
36.2400
Monday 26 April 2021
34.6300
35.1400
34.0900
34.6800
Sunday 25 April 2021
33.1100
32.9900
31.0500
30.7500
Saturday 24 April 2021
32.6700
32.4100
32.3600
33.6600
Friday 23 April 2021
33.7700
33.5000
30.9700
32.0300
Thursday 22 April 2021
40.5600
40.2800
36.1100
37.1000
Wednesday 21 April 2021
38.5600
38.2600
36.5000
38.0500
Tuesday 20 April 2021
36.2300
37.8100
34.7400
34.5000
Monday 19 April 2021
35.5900
39.6800
38.6900
40.9500
Sunday 18 April 2021
37.4200
36.5100
34.2700
35.7200
Saturday 17 April 2021
40.9800
41.9600
42.1700
42.8400
Friday 16 April 2021
41.1000
40.7800
40.2400
41.5600
Thursday 15 April 2021
44.0500
43.4200
40.4800
40.2900
Wednesday 14 April 2021
36.5800
37.7400
36.3500
37.1200
Tuesday 13 April 2021
34.4600
34.1700
32.7500
32.6800
Monday 12 April 2021
32.3000
32.9600
32.6400
33.8200
Sunday 11 April 2021
33.2900
32.6800
32.4100
32.1300
Saturday 10 April 2021
32.2500
32.5100
32.5200
32.6900
Friday 9 April 2021
31.8700
32.6500
32.3500
32.7738
Thursday 8 April 2021
34.7954
35.0847
30.2400
31.1096
Wednesday 7 April 2021
32.3703
34.8791
31.3191
34.7269
Tuesday 6 April 2021
30.7437
32.5862
29.6560
32.3413
Monday 5 April 2021
29.2735
31.4467
28.7385
30.7345
Sunday 4 April 2021
32.4758
33.1560
29.1342
29.2826
Saturday 3 April 2021
30.1450
32.5431
29.5800
32.4758
Friday 2 April 2021
29.4000
31.1000
29.3487
30.0970
Thursday 1 April 2021
27.8261
29.4000
26.2864
29.4000

March

Wednesday 31 March 2021
28.0339
28.5960
27.4900
27.8261
Tuesday 30 March 2021
26.6464
28.6092
26.4048
28.0225
Monday 29 March 2021
26.8765
27.6384
26.0902
26.6576
Sunday 28 March 2021
27.4269
27.5293
26.0297
26.8517
Saturday 27 March 2021
25.5500
27.4280
25.3832
27.4091
Friday 26 March 2021
24.8389
26.6130
24.4061
25.5679
Thursday 25 March 2021
26.7500
27.8643
23.7280
24.8740
Wednesday 24 March 2021
27.2901
27.9172
26.6500
26.7966
Tuesday 23 March 2021
29.2613
29.4330
27.2849
27.2849
Monday 22 March 2021
29.6000
30.0700
28.6110
29.2244
Sunday 21 March 2021
29.8038
31.4250
29.6029
29.6200
Saturday 20 March 2021
29.4074
30.5192
28.6927
29.8038
Friday 19 March 2021
31.0555
31.3473
28.9900
29.4455
Thursday 18 March 2021
27.9117
31.2355
27.3274
31.0167
Wednesday 17 March 2021
27.5052
28.1500
26.3942
27.9178
Tuesday 16 March 2021
28.5339
29.3988
26.8211
27.4533
Monday 15 March 2021
29.7493
30.1657
28.5121
28.5500
Sunday 14 March 2021
28.3704
30.5745
27.0000
29.7468
Saturday 13 March 2021
30.1028
30.3876
27.7102
28.3704
Friday 12 March 2021
29.9163
30.4871
28.5792
30.1028
Thursday 11 March 2021
31.5101
31.8049
29.3000
29.8622
Wednesday 10 March 2021
31.8391
32.0000
30.4100
31.5065
Tuesday 9 March 2021
28.6300
31.8524
28.3312
31.8286
Monday 8 March 2021
28.1980
29.1201
27.4475
28.6195
Sunday 7 March 2021
27.8884
28.3766
26.3246
28.1500
Saturday 6 March 2021
27.6434
28.2491
25.6335
27.8443
Friday 5 March 2021
29.9095
30.5849
27.1840
27.6858
Thursday 4 March 2021
28.5021
31.4528
28.2078
29.8870
Wednesday 3 March 2021
27.7265
30.5290
27.2031
28.5106
Tuesday 2 March 2021
24.7772
27.7499
24.6629
27.7302
Monday 1 March 2021
26.1879
26.7533
22.9080
24.7510

February

Sunday 28 February 2021
25.1721
27.4182
24.8597
26.2073
Saturday 27 February 2021
24.7191
27.0000
23.6440
25.1599
Friday 26 February 2021
28.1210
28.6366
24.3896
24.6470
Thursday 25 February 2021
25.9591
29.2910
24.4590
28.1284
Wednesday 24 February 2021
31.5130
31.6200
21.0000
25.9959
Tuesday 23 February 2021
34.1993
34.2192
13.1000
31.5270
Monday 22 February 2021
34.0080
35.3230
33.2594
34.1693
Sunday 21 February 2021
34.7239
36.8900
32.1200
34.0264
Saturday 20 February 2021
32.4922
35.4994
31.4269
34.7205
Friday 19 February 2021
32.2727
33.5785
31.7957
32.4386
Thursday 18 February 2021
31.9876
32.6780
30.0110
32.2592
Wednesday 17 February 2021
32.6111
33.4000
30.8154
31.9876
Tuesday 16 February 2021
33.2792
34.9390
27.1571
32.5133
Monday 15 February 2021
34.3000
35.7143
32.3332
33.2000
Sunday 14 February 2021
30.7320
34.7784
29.0800
34.2500
Saturday 13 February 2021
27.8648
31.4991
26.7452
30.7186
Friday 12 February 2021
26.8964
28.5361
26.2500
27.8965
Thursday 11 February 2021
27.6657
28.6791
25.5500
26.8521
Wednesday 10 February 2021
25.4790
28.0000
25.0202
27.6526
Tuesday 9 February 2021
24.7777
26.0260
24.0420
25.4599
Monday 8 February 2021
25.0520
25.2887
22.9000
24.7721
Sunday 7 February 2021
26.3459
26.8210
24.2138
25.0280
Saturday 6 February 2021
24.5564
27.0486
24.4622
26.3269
Friday 5 February 2021
25.1546
26.2166
22.8026
24.5354
Thursday 4 February 2021
23.7000
25.5681
23.5655
25.1023
Wednesday 3 February 2021
22.9000
24.1710
22.7663
23.6986
Tuesday 2 February 2021
22.5726
23.1918
21.6580
22.9000
Monday 1 February 2021
23.6500
24.6613
22.0880
22.5966

January

Sunday 31 January 2021
22.7556
23.9775
22.2000
23.6500
Saturday 30 January 2021
23.0747
24.2500
22.0968
22.7598
Friday 29 January 2021
21.0122
24.4945
20.5353
23.0757
Thursday 28 January 2021
23.1494
23.2650
20.2800
21.0122
Wednesday 27 January 2021
23.3768
23.9750
21.6520
23.0445
Tuesday 26 January 2021
24.8083
25.8600
22.6000
23.3874
Monday 25 January 2021
24.8069
24.9573
23.2000
24.8064
Sunday 24 January 2021
21.5757
25.5182
21.1500
24.8043
Saturday 23 January 2021
18.3857
22.4974
17.0910
21.5939
Friday 22 January 2021
21.9188
22.0600
18.0210
18.4272
Thursday 21 January 2021
20.5622
21.9844
19.0568
21.8662
Wednesday 20 January 2021
22.0855
22.8876
20.3599
20.5530
Tuesday 19 January 2021
23.3000
23.6632
21.0604
22.0500
Monday 18 January 2021
20.1158
23.7392
19.3829
23.3000
Sunday 17 January 2021
20.7600
22.9773
19.6468
20.1173
Saturday 16 January 2021
17.9693
21.4000
17.4273
20.7900
Friday 15 January 2021
15.9999
17.9769
15.3495
17.9693
Thursday 14 January 2021
13.9352
16.2414
13.3415
15.9757
Wednesday 13 January 2021
14.6547
15.4810
13.6500
14.0314
Tuesday 12 January 2021
16.2333
16.2338
12.5000
14.6365
Monday 11 January 2021
17.6189
18.4914
15.4065
16.2196
Sunday 10 January 2021
15.2517
17.9576
15.0187
17.6104
Saturday 9 January 2021
16.0334
16.2031
13.5100
15.2590
Friday 8 January 2021
17.2919
17.4533
15.1200
16.0017
Thursday 7 January 2021
14.5782
17.3409
14.1697
17.3041
Wednesday 6 January 2021
13.6097
14.9234
13.1333
14.5455
Tuesday 5 January 2021
13.7332
15.7200
12.3338
13.6224
Monday 4 January 2021
12.2160
14.0252
11.8596
13.6955
Sunday 3 January 2021
11.8726
12.4178
11.5000
12.2091
Saturday 2 January 2021
11.2500
12.4856
11.0780
11.8702
Friday 1 January 2021
11.2621
11.7611
10.9500
11.2517