21Shares Chainlink ETP

21XLG
🏛️ France →
18.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 18.15 18.37 17.82 18.30 0.0M
2025-09-25 18.56 18.75 18.29 18.53 0.0M
2025-09-24 19.17 19.31 19.11 19.34 0.0M
2025-09-23 19.25 19.37 19.16 19.33 0.0M
2025-09-22 18.99 19.01 18.74 18.84 0.0M
2025-09-19 21.47 21.64 21.17 20.80 0.0M
2025-09-18 20.99 21.55 20.97 21.55 0.0M
2025-09-17 20.68 20.68 20.08 20.07 0.0M
2025-09-16 20.69 20.93 20.69 20.50 0.0M
2025-09-15 21.43 21.43 20.39 20.51 0.0M
2025-09-12 21.83 21.93 21.52 21.67 0.0M
2025-09-11 21.22 21.58 20.99 20.88 0.0M
2025-09-10 21.09 21.31 20.81 21.02 0.0M
2025-09-09 20.93 21.06 20.89 20.41 0.0M
2025-09-08 19.88 20.48 19.88 20.61 0.0M
2025-09-05 20.21 20.68 19.69 19.82 0.0M
2025-09-04 20.78 20.94 20.20 20.25 0.0M
2025-09-03 20.92 21.14 20.82 21.08 0.0M
2025-09-02 20.80 20.80 20.34 20.71 0.0M
2025-09-01 20.39 21.10 20.27 20.34 0.0M
2025-08-29 21.36 21.46 20.76 20.93 0.0M
2025-08-28 21.64 23.04 21.29 22.22 0.0M
2025-08-27 21.55 22.10 21.55 21.77 0.0M
2025-08-26 20.68 21.83 20.66 21.71 0.0M
2025-08-25 22.87 22.87 21.77 21.98 0.0M
2025-08-22 22.54 23.57 21.77 23.57 0.0M
2025-08-21 22.97 23.47 22.90 22.71 0.0M
2025-08-20 22.00 23.43 21.91 23.40 0.0M
2025-08-19 21.62 21.98 21.35 21.99 0.0M
2025-08-18 21.93 23.04 21.93 22.43 0.0M
2025-08-15 20.29 20.29 19.78 19.26 0.0M
2025-08-14 21.21 21.21 19.91 20.38 0.0M
2025-08-13 20.90 21.60 20.80 20.87 0.0M
2025-08-12 19.27 21.18 19.26 20.97 0.0M
2025-08-11 19.93 19.93 19.16 19.57 0.0M
2025-08-08 17.09 17.80 17.09 17.17 0.0M
2025-08-07 14.97 16.10 14.97 15.86 0.0M
2025-08-06 14.78 14.78 14.76 14.87 0.0M
2025-08-05 15.11 15.11 14.99 14.74 0.0M
2025-08-04 14.78 15.23 14.78 15.22 0.0M
2025-08-01 15.23 15.23 14.77 14.92 0.0M
2025-07-31 16.44 16.61 15.87 15.95 0.0M
2025-07-30 16.09 16.09 15.80 15.93 0.0M
2025-07-29 16.67 16.81 15.97 15.97 0.0M
2025-07-28 17.22 17.27 16.45 16.66 0.0M
2025-07-25 15.69 16.36 15.69 15.69 0.0M
2025-07-24 15.41 16.67 15.41 16.45 0.0M
2025-07-23 17.16 17.22 16.11 16.24 0.0M
2025-07-22 17.13 17.30 16.71 17.27 0.0M
2025-07-21 17.77 18.15 17.68 17.89 0.0M
2025-07-18 16.93 16.93 16.21 16.00 0.0M
2025-07-17 15.24 15.58 15.24 15.33 0.0M
2025-07-16 14.50 15.22 14.50 14.89 0.1M
2025-07-15 13.84 14.20 13.73 13.83 0.0M
2025-07-14 14.33 14.57 14.33 14.33 0.0M
2025-07-11 13.69 14.13 13.65 14.17 0.0M
2025-07-10 12.79 12.87 12.79 12.82 0.0M
2025-07-09 12.58 12.62 12.58 12.50 0.0M
2025-07-08 11.86 11.86 11.86 12.00 0.0M
2025-07-07 12.05 12.10 12.05 12.06 0.0M
2025-07-04 11.97 11.97 11.87 11.63 0.0M
2025-07-03 12.33 12.34 12.29 12.20 0.0M
2025-07-02 11.60 11.67 11.60 11.80 0.0M
2025-07-01 11.74 11.74 11.74 11.56 0.0M
2025-06-30 11.81 11.88 11.81 11.87 0.0M
2025-06-27 11.70 11.76 11.53 11.55 0.0M
2025-06-26 11.95 11.95 11.69 11.68 0.0M
2025-06-25 12.07 12.07 12.00 11.77 0.0M
2025-06-24 11.89 11.90 11.84 11.96 0.0M
2025-06-23 10.78 10.95 10.73 10.71 0.0M
2025-06-20 11.77 12.08 11.74 11.71 0.0M
2025-06-19 12.00 12.00 11.83 11.85 0.0M
2025-06-18 11.86 11.86 11.86 11.70 0.0M
2025-06-17 12.26 12.26 12.24 11.80 0.0M
2025-06-16 12.40 12.46 12.32 12.47 0.0M
2025-06-13 11.98 12.06 11.97 12.14 0.0M
2025-06-12 12.79 12.82 12.79 12.97 0.0M
2025-06-11 14.08 14.08 14.08 14.14 0.0M
2025-06-10 13.33 14.00 13.29 13.77 0.0M
2025-06-09 12.53 12.58 12.47 12.84 0.0M
2025-06-06 12.14 12.14 12.05 12.51 0.0M
2025-06-05 12.60 12.62 12.57 12.59 0.0M
2025-06-04 13.18 13.18 12.96 13.00 0.0M
2025-06-03 13.01 13.23 13.01 13.27 0.0M
2025-06-02 12.80 12.80 12.58 12.58 0.0M
2025-05-30 13.42 13.42 13.34 13.28 0.0M
2025-05-29 14.62 14.79 14.62 14.27 0.0M
2025-05-28 14.66 14.84 14.31 14.39 0.0M
2025-05-27 14.54 14.61 14.54 14.71 0.0M
2025-05-26 14.57 14.66 14.31 14.37 0.0M
2025-05-23 15.45 15.73 15.18 15.13 0.0M
2025-05-22 15.16 15.60 15.16 15.62 0.0M
2025-05-21 14.89 14.98 14.50 14.91 0.0M
2025-05-20 14.97 14.97 14.42 14.47 0.0M
2025-05-19 14.03 14.40 14.03 14.35 0.0M
2025-05-16 15.29 15.29 15.28 15.26 0.0M
2025-05-15 15.46 15.46 15.43 15.24 0.0M
2025-05-14 16.27 16.27 16.00 15.82 0.0M
2025-05-13 15.49 15.84 15.49 15.78 0.0M
2025-05-12 16.41 16.75 15.99 16.00 0.0M
2025-05-09 14.79 15.15 14.79 14.82 0.0M
2025-05-08 13.65 13.74 13.65 14.11 0.0M
2025-05-07 12.79 12.79 12.76 12.60 0.0M
2025-05-06 12.60 12.60 12.60 12.44 0.0M
2025-05-05 13.04 13.04 12.61 12.62 0.0M
2025-05-02 13.63 13.72 13.63 13.61 0.0M
2025-04-30 13.43 13.43 13.43 13.06 0.0M
2025-04-29 13.97 13.97 13.78 13.72 0.0M
2025-04-28 13.83 13.83 13.83 13.40 0.0M
2025-04-25 14.08 14.19 14.08 14.11 0.0M
2025-04-24 13.34 13.93 13.33 13.87 0.0M
2025-04-23 13.73 13.80 13.69 13.53 0.0M
2025-04-22 11.92 12.32 11.92 12.78 0.0M
2025-04-17 11.64 11.64 11.50 11.45 0.0M
2025-04-16 11.32 11.32 11.18 11.55 0.0M
2025-04-15 11.75 11.75 11.72 11.58 0.0M
2025-04-14 11.62 12.01 11.62 11.96 0.0M
2025-04-11 11.56 11.56 11.53 11.58 0.0M
2025-04-10 11.81 11.81 11.81 11.30 0.0M
2025-04-09 10.75 10.75 10.75 10.83 0.0M
2025-04-08 11.11 11.19 11.11 10.99 0.0M
2025-04-07 9.82 11.38 9.82 10.88 0.0M
2025-04-04 12.25 12.56 12.10 12.24 0.0M
2025-04-03 12.39 12.41 12.01 11.82 0.0M
2025-04-02 13.09 13.09 13.09 13.52 0.0M
2025-04-01 13.36 13.65 13.36 13.83 0.0M
2025-03-31 12.75 12.79 12.64 13.22 0.0M
2025-03-28 14.12 14.12 13.82 13.72 0.0M
2025-03-27 15.28 15.33 15.10 15.06 0.0M
2025-03-26 15.47 15.48 14.85 15.05 0.0M
2025-03-25 14.93 15.04 14.93 14.93 0.0M
2025-03-24 14.77 14.84 14.67 14.64 0.0M
2025-03-21 13.83 13.83 13.56 13.54 0.0M
2025-03-20 14.14 14.23 14.14 13.76 0.0M
2025-03-19 13.39 14.10 13.39 14.05 0.0M
2025-03-18 13.65 13.68 13.29 13.15 0.0M
2025-03-17 13.30 13.33 13.18 13.24 0.0M
2025-03-14 12.98 14.07 12.98 13.94 0.0M
2025-03-13 12.75 12.75 12.62 12.47 0.0M
2025-03-12 12.69 12.69 12.69 12.59 0.0M
2025-03-11 12.27 12.37 12.03 12.64 0.0M
2025-03-10 13.48 13.63 13.10 12.92 0.0M
2025-03-07 16.69 16.80 16.05 15.95 0.0M
2025-03-06 16.47 16.47 16.47 16.47 0.0M
2025-03-05 16.04 16.04 16.04 15.31 0.0M
2025-03-04 13.73 13.73 13.38 13.31 0.0M
2025-03-03 16.31 16.61 16.31 16.32 0.0M
2025-02-28 13.87 14.36 13.81 14.72 0.0M
2025-02-27 15.63 15.63 15.35 15.51 0.0M
2025-02-26 15.21 15.58 15.18 15.49 0.0M
2025-02-25 14.82 15.01 14.50 14.59 0.0M
2025-02-24 16.73 16.98 16.26 16.41 0.0M
2025-02-21 18.33 19.06 18.33 18.48 0.0M
2025-02-20 18.32 18.41 18.08 18.18 0.0M
2025-02-19 18.18 18.30 17.98 18.19 0.0M
2025-02-18 18.26 18.33 17.83 17.70 0.0M
2025-02-17 18.88 19.63 18.88 19.13 0.0M
2025-02-14 18.92 19.50 18.92 19.41 0.0M
2025-02-13 19.07 19.07 18.74 18.42 0.0M
2025-02-12 19.06 19.06 18.13 18.37 0.0M
2025-02-11 20.05 20.05 19.42 19.36 0.0M
2025-02-10 19.07 19.31 18.97 18.97 0.0M
2025-02-07 19.06 20.05 19.06 19.55 0.0M
2025-02-06 19.96 20.10 19.23 18.87 0.0M
2025-02-05 20.03 20.22 20.03 19.63 0.0M
2025-02-04 20.33 21.34 20.13 21.01 0.0M
2025-02-03 19.64 21.06 19.20 21.12 0.0M
2025-01-31 25.32 25.39 25.32 26.32 0.0M
2025-01-30 24.80 25.41 24.79 25.40 0.0M
2025-01-29 23.87 23.87 23.00 22.99 0.0M
2025-01-28 24.42 24.60 24.25 23.99 0.0M
2025-01-27 22.67 23.80 22.47 23.80 0.0M
2025-01-24 26.10 26.67 26.10 26.30 0.0M
2025-01-23 24.96 25.88 24.59 26.51 0.0M
2025-01-22 26.24 26.24 25.91 25.82 0.0M
2025-01-21 24.45 26.37 24.45 26.54 0.0M
2025-01-20 27.08 27.08 25.45 26.55 0.0M
2025-01-17 24.74 25.26 24.74 25.27 0.0M
2025-01-16 22.38 24.48 22.03 24.33 0.0M
2025-01-15 21.34 21.70 20.71 22.53 0.0M
2025-01-14 20.13 20.97 20.13 20.66 0.0M
2025-01-13 19.75 19.75 19.49 19.38 0.0M
2025-01-10 20.90 20.90 20.90 20.53 0.0M
2025-01-09 20.52 20.82 20.52 20.54 0.0M
2025-01-08 21.47 21.47 21.15 21.18 0.0M
2025-01-07 23.86 23.86 22.43 22.55 0.0M
2025-01-06 24.00 24.85 24.00 25.09 0.0M
2025-01-03 22.55 24.20 22.55 24.11 0.0M
2025-01-02 22.71 23.24 22.39 23.00 0.0M