Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LINKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.004069 | -0.000095 | -2.28% | 0.004181 | 0.004484 | 0.00291 | 57,422.00 |
| 27 Jun 2024 | 0.004164 | 0.000033 | 0.80% | 0.004125 | 0.004457 | 0.00301 | 53,731.00 |
| 26 Jun 2024 | 0.004131 | -0.000048 | -1.15% | 0.004185 | 0.004464 | 0.002951 | 73,630.00 |
| 25 Jun 2024 | 0.004179 | 0.000121 | 2.98% | 0.004064 | 0.004494 | 0.002923 | 42,989.00 |
| 24 Jun 2024 | 0.004058 | 0.000204 | 5.29% | 0.003859 | 0.004116 | 0.003833 | 55,250.00 |
| 23 Jun 2024 | 0.003854 | -0.00000600 | -0.16% | 0.003854 | 0.004463 | 0.002978 | 28,197.00 |
| 22 Jun 2024 | 0.00386 | -0.000086 | -2.18% | 0.00396 | 0.004498 | 0.002917 | 30,632.00 |
| 21 Jun 2024 | 0.003946 | -0.000111 | -2.74% | 0.004058 | 0.004972 | 0.002913 | 49,864.00 |
| 20 Jun 2024 | 0.004057 | 0.000033 | 0.82% | 0.003488 | 0.004952 | 0.003008 | 55,795.00 |
| 19 Jun 2024 | 0.004024 | 0.000018 | 0.45% | 0.004013 | 0.004958 | 0.003393 | 32,830.00 |
| 18 Jun 2024 | 0.004006 | -0.000143 | -3.45% | 0.004141 | 0.004192 | 0.003834 | 77,763.00 |
| 17 Jun 2024 | 0.004149 | -0.000023 | -0.55% | 0.00417 | 0.004982 | 0.002968 | 38,360.00 |
| 16 Jun 2024 | 0.004172 | 0.00000300 | 0.07% | 0.004165 | 0.004938 | 0.002938 | 29,034.00 |
| 15 Jun 2024 | 0.004169 | -0.000064 | -1.51% | 0.004236 | 0.004998 | 0.002918 | 27,079.00 |
| 14 Jun 2024 | 0.004233 | -0.000131 | -3.00% | 0.004365 | 0.004973 | 0.002917 | 55,492.00 |
| 13 Jun 2024 | 0.004364 | -0.000126 | -2.81% | 0.004498 | 0.004976 | 0.003093 | 33,949.00 |
| 12 Jun 2024 | 0.00449 | 0.000212 | 4.96% | 0.004286 | 0.004874 | 0.003098 | 48,376.00 |
| 11 Jun 2024 | 0.004278 | -0.000031 | -0.72% | 0.004333 | 0.004628 | 0.003205 | 47,472.00 |
| 10 Jun 2024 | 0.004309 | -0.000086 | -1.96% | 0.004357 | 0.004806 | 0.00291 | 46,811.00 |
| 09 Jun 2024 | 0.004395 | 0.000063 | 1.45% | 0.004308 | 0.004754 | 0.003192 | 26,067.00 |
| 08 Jun 2024 | 0.004332 | -0.000108 | -2.43% | 0.003623 | 0.004459 | 0.003166 | 39,278.00 |
| 07 Jun 2024 | 0.00444 | -0.0002 | -4.31% | 0.004525 | 0.004706 | 0.002932 | 65,402.00 |
| 06 Jun 2024 | 0.00464 | 0.00005 | 1.09% | 0.004589 | 0.004711 | 0.002955 | 46,396.00 |
| 05 Jun 2024 | 0.00459 | -0.000061 | -1.31% | 0.004737 | 0.004792 | 0.002932 | 53,861.00 |
| 04 Jun 2024 | 0.004651 | -0.000027 | -0.58% | 0.004785 | 0.004786 | 0.0031 | 39,526.00 |
| 03 Jun 2024 | 0.004678 | -0.000014 | -0.30% | 0.004814 | 0.004814 | 0.002988 | 31,781.00 |
| 02 Jun 2024 | 0.004692 | -0.000129 | -2.68% | 0.004832 | 0.004943 | 0.002943 | 32,127.00 |
| 01 Jun 2024 | 0.004821 | -0.000071 | -1.45% | 0.004891 | 0.005051 | 0.004683 | 77,505.00 |
| 31 May 2024 | 0.004891 | 0.000096 | 2.00% | 0.004792 | 0.005346 | 0.004554 | 65,297.00 |
| 30 May 2024 | 0.004795 | -0.000105 | -2.14% | 0.004903 | 0.005133 | 0.004736 | 53,619.00 |
| 29 May 2024 | 0.0049 | 0.000084 | 1.74% | 0.00483 | 0.005202 | 0.004678 | 69,682.00 |
| 28 May 2024 | 0.004816 | -0.00000900 | -0.19% | 0.004822 | 0.004891 | 0.004533 | 57,356.00 |
| 27 May 2024 | 0.004825 | 0.000365 | 8.18% | 0.00445 | 0.004866 | 0.004329 | 278,391.00 |
| 26 May 2024 | 0.00446 | -0.000193 | -4.15% | 0.004635 | 0.00478 | 0.004401 | 57,360.00 |
| 25 May 2024 | 0.004653 | 0.000021 | 0.45% | 0.004632 | 0.005102 | 0.002912 | 46,633.00 |
| 24 May 2024 | 0.004632 | 0.000228 | 5.18% | 0.004406 | 0.004902 | 0.004336 | 134,571.00 |
| 23 May 2024 | 0.004404 | 0.000046 | 1.06% | 0.004366 | 0.004658 | 0.004185 | 141,076.00 |
| 22 May 2024 | 0.004358 | -0.000062 | -1.40% | 0.004411 | 0.00463 | 0.004284 | 44,853.00 |
| 21 May 2024 | 0.00442 | -0.000311 | -6.57% | 0.00471 | 0.005047 | 0.004181 | 128,634.00 |
| 20 May 2024 | 0.004731 | -0.000667 | -12.36% | 0.005404 | 0.00552 | 0.004668 | 135,118.00 |
| 19 May 2024 | 0.005398 | 0.000177 | 3.39% | 0.003167 | 0.005589 | 0.003167 | 83,060.00 |
| 18 May 2024 | 0.005221 | -0.000023 | -0.44% | 0.005263 | 0.005593 | 0.004954 | 69,574.00 |
| 17 May 2024 | 0.005244 | -0.000021 | -0.40% | 0.005273 | 0.005521 | 0.00498 | 160,342.00 |
| 16 May 2024 | 0.005265 | 0.000683 | 14.91% | 0.004579 | 0.005452 | 0.002902 | 130,429.00 |
| 15 May 2024 | 0.004582 | 0.000097 | 2.16% | 0.003837 | 0.004937 | 0.002904 | 30,871.00 |
| 14 May 2024 | 0.004485 | -0.000053 | -1.17% | 0.00423 | 0.004976 | 0.002921 | 31,674.00 |
| 13 May 2024 | 0.004538 | -0.000066 | -1.43% | 0.003349 | 0.004967 | 0.003006 | 23,030.00 |
| 12 May 2024 | 0.004604 | 0.00002 | 0.44% | 0.004567 | 0.004902 | 0.002939 | 20,725.00 |
| 11 May 2024 | 0.004584 | -0.000082 | -1.76% | 0.003209 | 0.004922 | 0.002923 | 21,078.00 |
| 10 May 2024 | 0.004666 | -0.000037 | -0.79% | 0.003352 | 0.005358 | 0.002933 | 29,685.00 |
| 09 May 2024 | 0.004703 | 0.000041 | 0.88% | 0.003546 | 0.005329 | 0.002942 | 30,193.00 |
| 08 May 2024 | 0.004662 | 0.00000600 | 0.13% | 0.004658 | 0.005325 | 0.002979 | 28,099.00 |
| 07 May 2024 | 0.004656 | -0.000068 | -1.44% | 0.004734 | 0.005364 | 0.003009 | 30,003.00 |
| 06 May 2024 | 0.004724 | 0.000144 | 3.15% | 0.004569 | 0.004804 | 0.00456 | 49,787.00 |
| 05 May 2024 | 0.00458 | -0.000014 | -0.30% | 0.004451 | 0.00525 | 0.002904 | 27,755.00 |
| 04 May 2024 | 0.004594 | 0.00004 | 0.88% | 0.00469 | 0.005257 | 0.002959 | 33,486.00 |
| 03 May 2024 | 0.004554 | 0.00002 | 0.44% | 0.003158 | 0.005319 | 0.002941 | 29,766.00 |
| 02 May 2024 | 0.004534 | 0.000049 | 1.09% | 0.00449 | 0.005397 | 0.003031 | 39,884.00 |
| 01 May 2024 | 0.004485 | 0.000135 | 3.10% | 0.004349 | 0.005029 | 0.002891 | 51,916.00 |
| 30 Abr 2024 | 0.00435 | -0.000025 | -0.57% | 0.004401 | 0.005373 | 0.002997 | 64,948.00 |
| 29 Abr 2024 | 0.004375 | 0.000144 | 3.40% | 0.004379 | 0.005386 | 0.002951 | 123,344.00 |
| 28 Abr 2024 | 0.004231 | -0.000157 | -3.58% | 0.004383 | 0.004956 | 0.003186 | 36,792.00 |
| 27 Abr 2024 | 0.004388 | -0.000243 | -5.25% | 0.003272 | 0.005302 | 0.003046 | 56,488.00 |
| 26 Abr 2024 | 0.004631 | -0.000438 | -8.64% | 0.005069 | 0.005323 | 0.003084 | 40,895.00 |
| 25 Abr 2024 | 0.005069 | 0.000439 | 9.48% | 0.004626 | 0.005398 | 0.002994 | 35,567.00 |
| 24 Abr 2024 | 0.00463 | -0.000089 | -1.89% | 0.004718 | 0.005379 | 0.00307 | 54,936.00 |
| 23 Abr 2024 | 0.004719 | -0.000119 | -2.46% | 0.004827 | 0.0054 | 0.002935 | 77,397.00 |
| 22 Abr 2024 | 0.004838 | 0.000049 | 1.02% | 0.004801 | 0.005023 | 0.004769 | 42,379.00 |
| 21 Abr 2024 | 0.004789 | 0.00006 | 1.27% | 0.005337 | 0.005337 | 0.002974 | 38,954.00 |
| 20 Abr 2024 | 0.004729 | 0.000167 | 3.66% | 0.004552 | 0.005361 | 0.002913 | 50,146.00 |
| 19 Abr 2024 | 0.004562 | 0.00003 | 0.66% | 0.004072 | 0.005344 | 0.003075 | 48,207.00 |
| 18 Abr 2024 | 0.004532 | 0.000134 | 3.04% | 0.004404 | 0.005377 | 0.004152 | 52,859.00 |
| 17 Abr 2024 | 0.004398 | 0.000019 | 0.43% | 0.004368 | 0.005382 | 0.004327 | 56,487.00 |
| 16 Abr 2024 | 0.004379 | 0.00000500 | 0.11% | 0.00438 | 0.004428 | 0.004254 | 50,145.00 |
| 15 Abr 2024 | 0.004374 | -0.000105 | -2.34% | 0.004466 | 0.004542 | 0.004282 | 137,551.00 |
| 14 Abr 2024 | 0.004479 | 0.000052 | 1.17% | 0.004422 | 0.004649 | 0.00425 | 92,449.00 |
| 13 Abr 2024 | 0.004427 | -0.000255 | -5.45% | 0.004673 | 0.004775 | 0.004098 | 290,955.00 |
| 12 Abr 2024 | 0.004682 | -0.000315 | -6.30% | 0.00501 | 0.008969 | 0.004232 | 295,102.00 |
| 11 Abr 2024 | 0.004997 | 0.000086 | 1.75% | 0.004914 | 0.005325 | 0.003026 | 64,716.00 |
| 10 Abr 2024 | 0.004911 | -0.000047 | -0.95% | 0.004953 | 0.004995 | 0.004792 | 52,469.00 |
| 09 Abr 2024 | 0.004958 | 0.000059 | 1.20% | 0.004897 | 0.00503 | 0.004846 | 121,568.00 |
| 08 Abr 2024 | 0.004899 | -0.000286 | -5.52% | 0.005189 | 0.005409 | 0.004865 | 121,238.00 |
| 07 Abr 2024 | 0.005185 | -0.000045 | -0.86% | 0.005237 | 0.005315 | 0.0029 | 50,053.00 |
| 06 Abr 2024 | 0.00523 | 0.00000400 | 0.08% | 0.005225 | 0.005317 | 0.003051 | 56,277.00 |
| 05 Abr 2024 | 0.005226 | -0.00011 | -2.06% | 0.005347 | 0.005502 | 0.002899 | 64,258.00 |
| 04 Abr 2024 | 0.005336 | -0.000012 | -0.22% | 0.005343 | 0.005442 | 0.002886 | 66,557.00 |
| 03 Abr 2024 | 0.005348 | -0.000138 | -2.52% | 0.005477 | 0.005545 | 0.00282 | 74,820.00 |
| 02 Abr 2024 | 0.005486 | 0.000243 | 4.64% | 0.005238 | 0.005539 | 0.005213 | 184,368.00 |
| 01 Abr 2024 | 0.005243 | -0.00000400 | -0.08% | 0.005267 | 0.005338 | 0.005172 | 67,872.00 |
| 31 Mar 2024 | 0.005247 | -0.00015 | -2.78% | 0.005399 | 0.005424 | 0.005219 | 55,445.00 |
| 30 Mar 2024 | 0.005397 | -0.00000300 | -0.06% | 0.005399 | 0.00549 | 0.003003 | 51,500.00 |
