Chainlink (LINK) Fiyat Grafiği
Veri aralığı: 2017-11-09 -> 2025-10-10 - Kayıt: 2.893
Chainlink
Son kapanış: $ 22,01
$ 22,01
Güncel değişim:
-2,70%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 2.893
- Min Kapanış: $ 0,15
- Maks Kapanış: $ 51,85
- Ortalama Kapanış: $ 10,59
- Son Kapanış: $ 22,01
- Önceki Kapanış: -
- Günlük Değişim: -2,70%
- MA (ortalama kapanış): $ 10,59
- Min/Max Kartı: $ 0,15 / $ 51,85
Güncel Notlar
Son Kapanış
$ 22,01
7 Gün Ort.
$ 10,59
Canlı Fiyat
$ 22,01
Günlük Değişim
-2,70%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-14 | $ 12,60 | -4,25% | 380.107.644 | $ 8.030.387.801,83 |
| 2025-04-15 | $ 12,62 | 0,18% | 376.173.031 | $ 8.051.824.210,73 |
| 2025-04-16 | $ 12,23 | -3,06% | 370.119.229 | $ 7.806.269.408,99 |
| 2025-04-17 | $ 12,36 | 1,01% | 351.801.465 | $ 7.882.281.071,19 |
| 2025-04-18 | $ 12,53 | 1,36% | 288.837.212 | $ 7.992.235.649,56 |
| 2025-04-19 | $ 12,56 | 0,27% | 180.671.782 | $ 8.014.676.075,08 |
| 2025-04-20 | $ 12,95 | 3,10% | 178.629.421 | $ 8.262.991.643,74 |
| 2025-04-21 | $ 13,27 | 2,49% | 286.414.705 | $ 8.466.814.577,68 |
| 2025-04-22 | $ 13,08 | -1,42% | 346.927.625 | $ 8.329.011.290,72 |
| 2025-04-23 | $ 14,13 | 8,05% | 507.864.895 | $ 9.015.912.064,95 |
| 2025-04-24 | $ 14,99 | 6,03% | 628.768.009 | $ 9.561.879.859,10 |
| 2025-04-25 | $ 15,05 | 0,42% | 484.978.744 | $ 9.896.427.841,00 |
| 2025-04-26 | $ 14,94 | -0,71% | 510.598.568 | $ 9.821.637.827,18 |
| 2025-04-27 | $ 14,87 | -0,50% | 309.160.823 | $ 9.769.139.350,13 |
| 2025-04-28 | $ 14,59 | -1,91% | 318.911.543 | $ 9.584.347.455,32 |
| 2025-04-29 | $ 15,05 | 3,16% | 435.216.501 | $ 9.887.122.233,20 |
| 2025-04-30 | $ 14,62 | -2,86% | 339.393.250 | $ 9.598.961.297,31 |
| 2025-05-01 | $ 14,31 | -2,13% | 321.080.965 | $ 9.402.389.032,32 |
| 2025-05-02 | $ 14,75 | 3,12% | 379.816.309 | $ 9.691.654.163,86 |
| 2025-05-03 | $ 14,65 | -0,69% | 357.576.652 | $ 9.626.424.012,89 |
| 2025-05-04 | $ 14,26 | -2,65% | 235.105.816 | $ 9.372.730.575,31 |
| 2025-05-05 | $ 13,87 | -2,78% | 215.175.058 | $ 9.107.313.106,19 |
| 2025-05-06 | $ 13,65 | -1,53% | 313.700.204 | $ 8.971.819.254,31 |
| 2025-05-07 | $ 13,84 | 1,39% | 294.878.267 | $ 9.096.115.020,10 |
| 2025-05-08 | $ 13,83 | -0,10% | 274.051.498 | $ 9.090.664.943,02 |
| 2025-05-09 | $ 15,82 | 14,41% | 731.816.087 | $ 10.387.112.267,87 |
| 2025-05-10 | $ 16,00 | 1,11% | 889.188.873 | $ 10.510.143.325,19 |
| 2025-05-11 | $ 17,35 | 8,45% | 732.747.794 | $ 11.399.001.526,98 |
| 2025-05-12 | $ 17,03 | -1,84% | 692.898.459 | $ 11.196.883.641,94 |
| 2025-05-13 | $ 16,74 | -1,70% | 925.662.335 | $ 11.006.151.526,99 |
| 2025-05-14 | $ 17,43 | 4,10% | 741.086.163 | $ 11.454.111.162,51 |
| 2025-05-15 | $ 16,96 | -2,67% | 574.066.732 | $ 11.140.518.657,74 |
| 2025-05-16 | $ 15,97 | -5,84% | 653.136.538 | $ 10.496.807.751,39 |
| 2025-05-17 | $ 15,80 | -1,05% | 456.140.701 | $ 10.388.476.027,85 |
| 2025-05-18 | $ 15,32 | -3,05% | 387.755.385 | $ 10.068.734.833,10 |
| 2025-05-19 | $ 15,70 | 2,48% | 567.801.730 | $ 10.306.020.254,44 |
| 2025-05-20 | $ 15,79 | 0,59% | 609.695.102 | $ 10.369.336.448,12 |
| 2025-05-21 | $ 15,72 | -0,46% | 603.782.957 | $ 10.330.769.515,06 |
| 2025-05-22 | $ 16,17 | 2,86% | 789.736.188 | $ 10.626.438.436,01 |
| 2025-05-23 | $ 16,74 | 3,53% | 665.616.656 | $ 10.996.226.367,10 |
| 2025-05-24 | $ 15,61 | -6,78% | 790.150.323 | $ 10.262.413.358,94 |
| 2025-05-25 | $ 15,33 | -1,80% | 353.047.943 | $ 10.071.523.513,29 |
| 2025-05-26 | $ 15,48 | 1,00% | 333.062.287 | $ 10.172.507.077,41 |
| 2025-05-27 | $ 15,50 | 0,10% | 339.683.751 | $ 10.179.293.524,76 |
| 2025-05-28 | $ 15,90 | 2,58% | 383.074.871 | $ 10.442.723.659,31 |
| 2025-05-29 | $ 15,64 | -1,60% | 333.404.306 | $ 10.281.559.321,49 |
| 2025-05-30 | $ 15,12 | -3,34% | 488.306.558 | $ 9.935.833.488,08 |
| 2025-05-31 | $ 13,92 | -7,94% | 688.879.213 | $ 9.139.079.402,28 |
| 2025-06-01 | $ 14,00 | 0,60% | 435.199.344 | $ 9.204.757.658,60 |
| 2025-06-02 | $ 14,07 | 0,47% | 278.647.057 | $ 9.245.177.042,73 |
| 2025-06-03 | $ 14,10 | 0,21% | 281.827.812 | $ 9.265.539.168,65 |
| 2025-06-04 | $ 14,12 | 0,13% | 345.150.672 | $ 9.274.834.957,43 |
| 2025-06-05 | $ 13,85 | -1,85% | 248.891.077 | $ 9.103.207.958,65 |
| 2025-06-06 | $ 12,93 | -6,67% | 443.160.134 | $ 8.494.052.058,14 |
| 2025-06-07 | $ 13,59 | 5,11% | 342.267.299 | $ 8.930.840.404,48 |
| 2025-06-08 | $ 13,83 | 1,77% | 239.179.552 | $ 9.088.313.453,12 |
| 2025-06-09 | $ 13,69 | -0,99% | 182.146.642 | $ 8.999.019.115,82 |
| 2025-06-10 | $ 14,37 | 4,97% | 290.783.844 | $ 9.450.222.603,64 |
| 2025-06-11 | $ 15,43 | 7,32% | 599.457.525 | $ 10.133.960.239,15 |
| 2025-06-12 | $ 14,90 | -3,40% | 542.845.308 | $ 9.791.131.054,21 |
| 2025-06-13 | $ 14,03 | -5,86% | 487.950.435 | $ 9.229.047.916,19 |
| 2025-06-14 | $ 13,41 | -4,39% | 690.373.623 | $ 8.817.651.204,29 |
| 2025-06-15 | $ 13,17 | -1,85% | 231.752.167 | $ 8.654.466.388,85 |
| 2025-06-16 | $ 13,29 | 0,97% | 200.778.215 | $ 8.735.662.474,42 |
| 2025-06-17 | $ 13,65 | 2,71% | 383.406.270 | $ 8.994.476.526,50 |
| 2025-06-18 | $ 13,03 | -4,60% | 488.040.986 | $ 8.564.234.468,95 |
| 2025-06-19 | $ 13,07 | 0,37% | 368.520.121 | $ 8.587.319.060,71 |
| 2025-06-20 | $ 13,08 | 0,01% | 301.653.897 | $ 8.596.703.972,50 |
| 2025-06-21 | $ 12,51 | -4,35% | 351.250.198 | $ 8.481.723.855,04 |
| 2025-06-22 | $ 11,89 | -4,89% | 313.381.919 | $ 8.023.978.067,33 |
| 2025-06-23 | $ 11,66 | -1,99% | 632.697.292 | $ 7.903.175.634,15 |
| 2025-06-24 | $ 12,87 | 10,39% | 544.954.617 | $ 8.727.091.353,16 |
| 2025-06-25 | $ 13,40 | 4,14% | 571.959.060 | $ 9.086.027.064,15 |
| 2025-06-26 | $ 13,13 | -2,04% | 373.185.030 | $ 8.902.715.719,99 |
| 2025-06-27 | $ 12,93 | -1,49% | 303.637.331 | $ 8.766.115.510,02 |
| 2025-06-28 | $ 13,06 | 0,97% | 254.198.471 | $ 8.855.374.550,37 |
| 2025-06-29 | $ 13,40 | 2,61% | 186.541.726 | $ 9.084.071.253,76 |
| 2025-06-30 | $ 13,73 | 2,45% | 233.694.964 | $ 9.309.208.488,85 |
| 2025-07-01 | $ 13,39 | -2,49% | 374.050.421 | $ 9.084.200.932,44 |
| 2025-07-02 | $ 12,89 | -3,72% | 263.343.377 | $ 8.739.628.715,06 |
| 2025-07-03 | $ 13,57 | 5,29% | 445.375.444 | $ 9.204.622.221,87 |
| 2025-07-04 | $ 13,66 | 0,69% | 436.381.319 | $ 9.263.464.022,80 |
| 2025-07-05 | $ 13,16 | -3,67% | 322.119.738 | $ 8.923.823.783,33 |
| 2025-07-06 | $ 13,22 | 0,46% | 150.501.129 | $ 8.966.655.751,19 |
| 2025-07-07 | $ 13,49 | 2,04% | 215.782.690 | $ 9.149.136.925,90 |
| 2025-07-08 | $ 13,42 | -0,54% | 290.964.864 | $ 9.098.726.273,77 |
| 2025-07-09 | $ 13,97 | 4,09% | 312.192.292 | $ 9.472.917.519,89 |
| 2025-07-10 | $ 14,26 | 2,07% | 501.313.692 | $ 9.668.856.268,72 |
| 2025-07-11 | $ 15,23 | 6,84% | 599.104.796 | $ 10.325.677.156,79 |
| 2025-07-12 | $ 15,30 | 0,46% | 799.889.986 | $ 10.373.536.023,87 |
| 2025-07-13 | $ 15,09 | -1,38% | 395.522.246 | $ 10.233.481.043,25 |
| 2025-07-14 | $ 15,65 | 3,68% | 447.022.165 | $ 10.589.868.800,50 |
| 2025-07-15 | $ 15,77 | 0,79% | 762.704.905 | $ 10.695.086.814,10 |
| 2025-07-16 | $ 16,08 | 1,96% | 731.482.027 | $ 10.902.552.814,52 |
| 2025-07-17 | $ 16,67 | 3,68% | 905.199.507 | $ 11.305.596.447,26 |
| 2025-07-18 | $ 17,98 | 7,86% | 979.521.172 | $ 12.189.617.177,76 |
| 2025-07-19 | $ 17,82 | -0,90% | 1.485.104.292 | $ 12.079.437.584,01 |
| 2025-07-20 | $ 18,44 | 3,47% | 639.574.749 | $ 12.509.081.835,50 |
| 2025-07-21 | $ 19,30 | 4,70% | 1.168.459.737 | $ 13.092.218.559,55 |
| 2025-07-22 | $ 19,54 | 1,22% | 1.075.060.857 | $ 13.250.276.460,29 |
| 2025-07-23 | $ 19,65 | 0,59% | 1.071.949.867 | $ 13.327.551.939,70 |
| 2025-07-24 | $ 18,17 | -7,57% | 937.113.689 | $ 12.324.461.228,20 |
| 2025-07-25 | $ 17,93 | -1,30% | 821.425.508 | $ 12.155.442.228,57 |
| 2025-07-26 | $ 18,29 | 1,99% | 781.886.807 | $ 12.400.375.959,10 |
| 2025-07-27 | $ 18,42 | 0,72% | 454.422.165 | $ 12.489.234.603,58 |
| 2025-07-28 | $ 19,22 | 4,35% | 589.291.786 | $ 13.011.057.787,58 |
| 2025-07-29 | $ 18,04 | -6,15% | 695.066.160 | $ 12.250.380.481,81 |
| 2025-07-30 | $ 17,81 | -1,27% | 693.472.848 | $ 12.070.030.210,06 |
| 2025-07-31 | $ 17,72 | -0,50% | 631.192.758 | $ 12.018.587.268,77 |
| 2025-08-01 | $ 16,95 | -4,35% | 615.529.255 | $ 11.488.791.077,63 |
| 2025-08-02 | $ 16,10 | -5,00% | 1.061.620.959 | $ 10.918.047.032,64 |
| 2025-08-03 | $ 15,70 | -2,49% | 457.035.949 | $ 10.633.638.998,08 |
| 2025-08-04 | $ 16,30 | 3,80% | 308.670.488 | $ 11.049.865.018,97 |
| 2025-08-05 | $ 17,10 | 4,91% | 500.226.474 | $ 11.589.906.597,15 |
| 2025-08-06 | $ 16,39 | -4,12% | 546.205.358 | $ 11.125.964.806,93 |
| 2025-08-07 | $ 16,68 | 1,79% | 352.617.081 | $ 11.315.153.529,81 |
| 2025-08-08 | $ 18,48 | 10,73% | 885.150.541 | $ 12.526.157.576,56 |
| 2025-08-09 | $ 19,90 | 7,72% | 1.399.963.096 | $ 13.501.746.754,92 |
| 2025-08-10 | $ 21,90 | 10,04% | 1.479.087.828 | $ 14.828.693.698,52 |
| 2025-08-11 | $ 22,09 | 0,88% | 1.541.938.299 | $ 14.981.966.550,37 |
| 2025-08-12 | $ 21,17 | -4,18% | 1.279.140.239 | $ 14.356.784.987,90 |
| 2025-08-13 | $ 23,48 | 10,91% | 2.168.138.407 | $ 15.920.226.102,51 |
| 2025-08-14 | $ 24,07 | 2,52% | 2.150.844.950 | $ 16.320.016.374,03 |
| 2025-08-15 | $ 22,50 | -6,52% | 1.976.977.919 | $ 15.276.170.514,33 |
| 2025-08-16 | $ 21,75 | -3,34% | 1.239.354.643 | $ 14.756.251.333,24 |
| 2025-08-17 | $ 22,66 | 4,20% | 1.037.033.533 | $ 15.369.271.696,97 |
| 2025-08-18 | $ 25,68 | 13,33% | 2.465.324.803 | $ 17.409.070.103,89 |
| 2025-08-19 | $ 25,75 | 0,26% | 3.457.545.757 | $ 17.451.487.962,10 |
| 2025-08-20 | $ 23,52 | -8,66% | 2.362.323.252 | $ 16.000.418.474,70 |
| 2025-08-21 | $ 26,41 | 12,32% | 2.958.604.610 | $ 17.966.168.273,62 |
| 2025-08-22 | $ 24,76 | -6,26% | 2.055.258.641 | $ 16.743.167.830,49 |
| 2025-08-23 | $ 26,75 | 8,03% | 3.359.436.726 | $ 18.137.384.616,72 |
| 2025-08-24 | $ 26,28 | -1,74% | 1.473.926.730 | $ 17.821.087.916,24 |
| 2025-08-25 | $ 25,84 | -1,69% | 1.652.139.309 | $ 17.528.036.078,68 |
| 2025-08-26 | $ 23,39 | -9,46% | 2.043.931.037 | $ 15.874.281.953,89 |
| 2025-08-27 | $ 24,40 | 4,29% | 1.699.505.523 | $ 16.539.067.373,36 |
| 2025-08-28 | $ 23,77 | -2,55% | 1.504.399.943 | $ 16.121.659.198,58 |
| 2025-08-29 | $ 25,16 | 5,82% | 2.605.168.878 | $ 17.058.752.662,95 |
| 2025-08-30 | $ 23,46 | -6,76% | 1.757.527.143 | $ 15.913.096.907,16 |
| 2025-08-31 | $ 23,47 | 0,07% | 694.898.947 | $ 15.908.321.234,19 |
| 2025-09-01 | $ 23,23 | -1,04% | 886.116.260 | $ 15.774.709.649,67 |
| 2025-09-02 | $ 22,44 | -3,39% | 1.332.791.310 | $ 15.220.923.792,19 |
| 2025-09-03 | $ 23,48 | 4,61% | 1.165.664.200 | $ 15.915.842.319,61 |
| 2025-09-04 | $ 23,69 | 0,91% | 801.022.248 | $ 16.068.561.415,19 |
| 2025-09-05 | $ 22,36 | -5,60% | 862.059.775 | $ 15.164.402.265,30 |
| 2025-09-06 | $ 22,29 | -0,34% | 1.242.287.054 | $ 15.113.236.160,28 |
| 2025-09-07 | $ 22,21 | -0,36% | 513.079.547 | $ 15.069.363.358,53 |
| 2025-09-08 | $ 22,48 | 1,23% | 455.491.255 | $ 15.269.602.573,33 |
| 2025-09-09 | $ 23,03 | 2,46% | 924.811.083 | $ 15.609.256.051,00 |
| 2025-09-10 | $ 23,06 | 0,12% | 1.072.067.158 | $ 15.642.473.896,66 |
| 2025-09-11 | $ 23,56 | 2,18% | 831.355.024 | $ 15.977.507.426,39 |
| 2025-09-12 | $ 24,45 | 3,76% | 1.094.480.826 | $ 16.588.249.122,04 |
| 2025-09-13 | $ 25,13 | 2,79% | 1.192.749.585 | $ 17.045.410.546,46 |
| 2025-09-14 | $ 24,87 | -1,02% | 1.049.604.469 | $ 16.854.864.941,70 |
| 2025-09-15 | $ 24,11 | -3,06% | 720.349.815 | $ 16.342.686.280,95 |
| 2025-09-16 | $ 23,58 | -2,20% | 918.188.942 | $ 15.986.133.842,42 |
| 2025-09-17 | $ 23,49 | -0,38% | 674.528.094 | $ 15.927.088.778,08 |
| 2025-09-18 | $ 24,00 | 2,16% | 1.227.425.093 | $ 16.271.669.859,41 |
| 2025-09-19 | $ 24,65 | 2,72% | 989.436.687 | $ 16.718.776.429,14 |
| 2025-09-20 | $ 23,55 | -4,45% | 1.084.916.149 | $ 15.998.236.396,19 |
| 2025-09-21 | $ 23,34 | -0,92% | 506.621.533 | $ 15.824.473.466,59 |
| 2025-09-22 | $ 23,00 | -1,44% | 432.865.159 | $ 15.605.720.047,82 |
| 2025-09-23 | $ 21,65 | -5,87% | 1.542.104.352 | $ 14.680.403.903,69 |
| 2025-09-24 | $ 21,55 | -0,46% | 775.415.270 | $ 14.615.351.268,67 |
| 2025-09-25 | $ 21,59 | 0,18% | 822.782.937 | $ 14.639.644.019,00 |
| 2025-09-26 | $ 20,09 | -6,93% | 1.192.541.707 | $ 13.628.600.916,58 |
| 2025-09-27 | $ 21,09 | 4,94% | 842.668.149 | $ 14.298.661.007,44 |
| 2025-09-28 | $ 20,94 | -0,71% | 313.062.094 | $ 14.194.792.442,91 |
| 2025-09-29 | $ 21,68 | 3,53% | 442.173.273 | $ 14.694.848.022,53 |
| 2025-09-30 | $ 21,74 | 0,31% | 652.023.156 | $ 14.743.570.234,35 |
| 2025-10-01 | $ 21,33 | -1,91% | 730.175.845 | $ 14.464.939.634,15 |
| 2025-10-02 | $ 22,58 | 5,87% | 864.069.509 | $ 15.310.777.893,02 |
| 2025-10-03 | $ 22,75 | 0,78% | 982.405.644 | $ 15.421.393.860,01 |
| 2025-10-04 | $ 22,54 | -0,93% | 992.603.770 | $ 15.306.454.041,83 |
| 2025-10-05 | $ 22,04 | -2,25% | 635.727.403 | $ 14.946.485.156,30 |
| 2025-10-06 | $ 22,01 | -0,11% | 868.885.671 | $ 14.942.198.248,53 |
| 2025-10-07 | $ 23,38 | 6,23% | 1.225.981.903 | $ 15.865.958.252,10 |
| 2025-10-08 | $ 21,87 | -6,48% | 1.317.033.621 | $ 14.828.263.237,68 |
| 2025-10-09 | $ 22,62 | 3,43% | 795.607.118 | $ 15.330.691.234,56 |
| 2025-10-10 | $ 22,01 | -2,70% | 886.727.668 | $ 14.915.427.772,69 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 22,31 | $ 21,33 / $ 23,38 | 9.299.218.153 | 10 |
| Eylül 2025 | $ 22,88 | $ 20,09 / $ 25,13 | 26.560.682.203 | 30 |
| Ağustos 2025 | $ 21,99 | $ 15,70 / $ 26,75 | 49.089.526.317 | 31 |
| Temmuz 2025 | $ 16,23 | $ 12,89 / $ 19,65 | 19.976.492.993 | 31 |
| Haziran 2025 | $ 13,47 | $ 11,66 / $ 15,43 | 11.147.532.591 | 30 |
| Mayıs 2025 | $ 15,49 | $ 13,65 / $ 17,43 | 16.122.125.720 | 31 |
| Nisan 2025 | $ 13,19 | $ 10,89 / $ 15,05 | 13.714.330.335 | 30 |
| Mart 2025 | $ 14,53 | $ 12,72 / $ 17,35 | 19.584.968.843 | 31 |
| Şubat 2025 | $ 18,65 | $ 15,12 / $ 25,11 | 22.578.146.278 | 28 |
| Ocak 2025 | $ 22,93 | $ 19,37 / $ 26,62 | 34.786.065.481 | 31 |
| Aralık 2024 | $ 24,21 | $ 18,91 / $ 29,43 | 81.040.059.674 | 31 |
| Kasım 2024 | $ 14,34 | $ 10,25 / $ 18,69 | 30.425.577.629 | 30 |