Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LINKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.005271 | 0.000692 | 15.11% | 0.004569 | 0.00541 | 0.004565 | 72,445.00 |
| 15 May 2024 | 0.004579 | 0.000071 | 1.57% | 0.004507 | 0.004613 | 0.004426 | 9,921.00 |
| 14 May 2024 | 0.004508 | -0.000026 | -0.57% | 0.004534 | 0.00466 | 0.004473 | 9,618.00 |
| 13 May 2024 | 0.004534 | -0.000087 | -1.88% | 0.004636 | 0.00465 | 0.004518 | 9,627.00 |
| 12 May 2024 | 0.004621 | 0.000056 | 1.23% | 0.00457 | 0.004637 | 0.004569 | 2,352.00 |
| 11 May 2024 | 0.004565 | -0.000095 | -2.04% | 0.004664 | 0.004702 | 0.004555 | 4,851.00 |
| 10 May 2024 | 0.00466 | -0.000026 | -0.55% | 0.004692 | 0.004748 | 0.004654 | 11,745.00 |
| 09 May 2024 | 0.004686 | 0.000024 | 0.51% | 0.00469 | 0.00476 | 0.004654 | 9,919.00 |
| 08 May 2024 | 0.004662 | 0.00000400 | 0.09% | 0.004648 | 0.004699 | 0.004585 | 5,332.00 |
| 07 May 2024 | 0.004658 | -0.000073 | -1.54% | 0.004739 | 0.004758 | 0.004634 | 6,471.00 |
| 06 May 2024 | 0.004731 | 0.000147 | 3.21% | 0.004569 | 0.004804 | 0.004564 | 11,798.00 |
| 05 May 2024 | 0.004584 | -0.00001 | -0.22% | 0.004592 | 0.004633 | 0.004526 | 4,725.00 |
| 04 May 2024 | 0.004594 | 0.000049 | 1.08% | 0.004535 | 0.004631 | 0.004514 | 6,161.00 |
| 03 May 2024 | 0.004545 | -0.00000600 | -0.13% | 0.004553 | 0.004604 | 0.004522 | 5,757.00 |
| 02 May 2024 | 0.004551 | 0.000061 | 1.36% | 0.00448 | 0.004601 | 0.004453 | 8,105.00 |
| 01 May 2024 | 0.00449 | 0.000137 | 3.15% | 0.004365 | 0.004494 | 0.004362 | 14,098.00 |
| 30 Abr 2024 | 0.004353 | -0.000022 | -0.50% | 0.004372 | 0.004469 | 0.004332 | 20,352.00 |
| 29 Abr 2024 | 0.004375 | 0.000143 | 3.38% | 0.004234 | 0.004441 | 0.004209 | 20,420.00 |
| 28 Abr 2024 | 0.004232 | -0.000151 | -3.45% | 0.00437 | 0.004394 | 0.004205 | 10,617.00 |
| 27 Abr 2024 | 0.004383 | -0.000242 | -5.23% | 0.004627 | 0.004642 | 0.00434 | 15,126.00 |
| 26 Abr 2024 | 0.004625 | -0.00000200 | -0.04% | 0.004628 | 0.004752 | 0.004589 | 6,516.00 |
| 25 Abr 2024 | 0.004627 | 0.00000100 | 0.02% | 0.004627 | 0.004742 | 0.004593 | 6,646.00 |
| 24 Abr 2024 | 0.004626 | -0.000093 | -1.97% | 0.004718 | 0.004768 | 0.004603 | 17,597.00 |
| 23 Abr 2024 | 0.004719 | -0.000108 | -2.24% | 0.004822 | 0.004891 | 0.004681 | 39,652.00 |
| 22 Abr 2024 | 0.004827 | 0.000035 | 0.73% | 0.004794 | 0.005023 | 0.00477 | 32,416.00 |
| 21 Abr 2024 | 0.004792 | 0.000063 | 1.33% | 0.004744 | 0.004811 | 0.004663 | 7,730.00 |
| 20 Abr 2024 | 0.004729 | 0.000169 | 3.71% | 0.004569 | 0.004764 | 0.004546 | 14,638.00 |
| 19 Abr 2024 | 0.00456 | 0.000028 | 0.62% | 0.004533 | 0.004574 | 0.004403 | 14,045.00 |
| 18 Abr 2024 | 0.004532 | 0.000128 | 2.91% | 0.004404 | 0.004545 | 0.004337 | 21,944.00 |
| 17 Abr 2024 | 0.004404 | 0.000036 | 0.82% | 0.004353 | 0.004447 | 0.004328 | 19,180.00 |
| 16 Abr 2024 | 0.004368 | -0.000012 | -0.27% | 0.004368 | 0.004428 | 0.004256 | 20,968.00 |
| 15 Abr 2024 | 0.00438 | -0.000088 | -1.97% | 0.004461 | 0.004535 | 0.004348 | 41,329.00 |
| 14 Abr 2024 | 0.004468 | 0.000046 | 1.04% | 0.00441 | 0.004569 | 0.004368 | 37,928.00 |
| 13 Abr 2024 | 0.004422 | -0.000251 | -5.37% | 0.004689 | 0.004727 | 0.004098 | 189,748.00 |
| 12 Abr 2024 | 0.004673 | -0.000337 | -6.73% | 0.00501 | 0.005074 | 0.004232 | 157,367.00 |
| 11 Abr 2024 | 0.00501 | 0.000092 | 1.87% | 0.004912 | 0.005014 | 0.004856 | 22,616.00 |
| 10 Abr 2024 | 0.004918 | -0.000035 | -0.71% | 0.004948 | 0.004984 | 0.004896 | 20,192.00 |
| 09 Abr 2024 | 0.004953 | 0.000055 | 1.12% | 0.004892 | 0.00503 | 0.004847 | 74,571.00 |
| 08 Abr 2024 | 0.004898 | -0.000291 | -5.61% | 0.005195 | 0.005203 | 0.004865 | 47,136.00 |
| 07 Abr 2024 | 0.005189 | -0.000048 | -0.92% | 0.005231 | 0.005314 | 0.005185 | 13,170.00 |
| 06 Abr 2024 | 0.005237 | 0.000012 | 0.23% | 0.005219 | 0.0053 | 0.005199 | 21,877.00 |
| 05 Abr 2024 | 0.005225 | -0.000122 | -2.28% | 0.005337 | 0.005341 | 0.005206 | 24,822.00 |
| 04 Abr 2024 | 0.005347 | 0.00000600 | 0.11% | 0.005343 | 0.005442 | 0.005293 | 23,759.00 |
| 03 Abr 2024 | 0.005341 | -0.000136 | -2.48% | 0.005464 | 0.005545 | 0.005279 | 21,618.00 |
| 02 Abr 2024 | 0.005477 | 0.000242 | 4.62% | 0.005237 | 0.005535 | 0.00522 | 115,805.00 |
| 01 Abr 2024 | 0.005235 | -0.000017 | -0.32% | 0.005267 | 0.005337 | 0.005172 | 22,052.00 |
| 31 Mar 2024 | 0.005252 | -0.000147 | -2.72% | 0.00539 | 0.005422 | 0.005219 | 24,030.00 |
| 30 Mar 2024 | 0.005399 | -0.00000700 | -0.13% | 0.0054 | 0.00549 | 0.005374 | 20,660.00 |
| 29 Mar 2024 | 0.005406 | 0.000023 | 0.43% | 0.005369 | 0.005442 | 0.005307 | 28,207.00 |
| 28 Mar 2024 | 0.005383 | -0.000119 | -2.16% | 0.005502 | 0.005528 | 0.005365 | 42,362.00 |
| 27 Mar 2024 | 0.005502 | -0.000071 | -1.27% | 0.005585 | 0.005585 | 0.005435 | 25,513.00 |
| 26 Mar 2024 | 0.005573 | 0.000175 | 3.24% | 0.0054 | 0.00569 | 0.0054 | 41,589.00 |
| 25 Mar 2024 | 0.005398 | 0.000037 | 0.69% | 0.005369 | 0.005542 | 0.00532 | 46,789.00 |
| 24 Mar 2024 | 0.005361 | -0.000058 | -1.07% | 0.005423 | 0.005457 | 0.005353 | 8,166.00 |
| 23 Mar 2024 | 0.005419 | -0.000087 | -1.58% | 0.00553 | 0.005551 | 0.005369 | 13,606.00 |
| 22 Mar 2024 | 0.005506 | 0.000223 | 4.22% | 0.005262 | 0.005506 | 0.005202 | 37,578.00 |
| 21 Mar 2024 | 0.005283 | 0.000042 | 0.80% | 0.005229 | 0.005401 | 0.005114 | 43,514.00 |
| 20 Mar 2024 | 0.005241 | -0.000084 | -1.58% | 0.005325 | 0.005416 | 0.005203 | 61,496.00 |
| 19 Mar 2024 | 0.005325 | 0.000126 | 2.42% | 0.005197 | 0.005435 | 0.005036 | 42,417.00 |
| 18 Mar 2024 | 0.005199 | 0.000078 | 1.52% | 0.005115 | 0.005376 | 0.005104 | 52,691.00 |
| 17 Mar 2024 | 0.005121 | -0.000022 | -0.43% | 0.005145 | 0.005165 | 0.005072 | 28,142.00 |
| 16 Mar 2024 | 0.005143 | -0.000107 | -2.04% | 0.005242 | 0.005278 | 0.005038 | 24,862.00 |
| 15 Mar 2024 | 0.00525 | 0.000065 | 1.25% | 0.005384 | 0.005401 | 0.00516 | 18,749.00 |
| 14 Mar 2024 | 0.005185 | 0.00 | 0.00% | 0.005185 | 0.005185 | 0.005185 | 0.00 |
| 13 Mar 2024 | 0.005185 | -0.00000500 | -0.10% | 0.005186 | 0.005214 | 0.005068 | 40,296.00 |
| 12 Mar 2024 | 0.00519 | -0.000055 | -1.05% | 0.005244 | 0.005244 | 0.005061 | 36,106.00 |
| 11 Mar 2024 | 0.005245 | -0.000367 | -6.54% | 0.005672 | 0.005892 | 0.005191 | 99,104.00 |
| 10 Mar 2024 | 0.005612 | 0.000498 | 9.74% | 0.005107 | 0.005679 | 0.005007 | 92,381.00 |
| 09 Mar 2024 | 0.005114 | 0.00005 | 0.99% | 0.005077 | 0.005231 | 0.005053 | 36,795.00 |
| 08 Mar 2024 | 0.005064 | -0.000152 | -2.91% | 0.005207 | 0.005222 | 0.004954 | 22,771.00 |
| 07 Mar 2024 | 0.005216 | -0.000048 | -0.91% | 0.005259 | 0.005394 | 0.005118 | 14,890.00 |
| 06 Mar 2024 | 0.005264 | -0.000078 | -1.46% | 0.005312 | 0.005327 | 0.005036 | 56,506.00 |
| 05 Mar 2024 | 0.005342 | -0.000283 | -5.03% | 0.005623 | 0.005649 | 0.005182 | 48,491.00 |
| 04 Mar 2024 | 0.005625 | -0.000249 | -4.24% | 0.005875 | 0.00593 | 0.005602 | 22,526.00 |
| 03 Mar 2024 | 0.005874 | -0.000391 | -6.24% | 0.00624 | 0.006273 | 0.005874 | 36,854.00 |
| 02 Mar 2024 | 0.006265 | 0.000426 | 7.30% | 0.005844 | 0.00633 | 0.00583 | 165,862.00 |
| 01 Mar 2024 | 0.005839 | 0.000071 | 1.23% | 0.005769 | 0.005889 | 0.005742 | 28,324.00 |
| 29 Feb 2024 | 0.005768 | 0.000033 | 0.58% | 0.005731 | 0.005888 | 0.005675 | 54,347.00 |
| 28 Feb 2024 | 0.005735 | -0.000131 | -2.23% | 0.005865 | 0.006197 | 0.005561 | 90,676.00 |
| 27 Feb 2024 | 0.005866 | -0.000151 | -2.51% | 0.006009 | 0.00601 | 0.005824 | 30,294.00 |
| 26 Feb 2024 | 0.006017 | 0.00000200 | 0.03% | 0.006013 | 0.006115 | 0.005954 | 36,917.00 |
| 25 Feb 2024 | 0.006015 | -0.000177 | -2.86% | 0.006184 | 0.006222 | 0.006 | 16,656.00 |
| 24 Feb 2024 | 0.006192 | 0.000062 | 1.01% | 0.006143 | 0.006249 | 0.006106 | 12,471.00 |
| 23 Feb 2024 | 0.00613 | 0.00003 | 0.49% | 0.006112 | 0.006179 | 0.006044 | 32,258.00 |
| 22 Feb 2024 | 0.0061 | -0.000161 | -2.57% | 0.006264 | 0.006321 | 0.006087 | 16,885.00 |
| 21 Feb 2024 | 0.006261 | -0.000134 | -2.10% | 0.006394 | 0.006399 | 0.006228 | 32,800.00 |
| 20 Feb 2024 | 0.006395 | -0.00035 | -5.19% | 0.006732 | 0.006765 | 0.006393 | 31,203.00 |
| 19 Feb 2024 | 0.006745 | -0.000252 | -3.60% | 0.006976 | 0.007027 | 0.006709 | 61,020.00 |
| 18 Feb 2024 | 0.006997 | -0.00019 | -2.64% | 0.007181 | 0.007191 | 0.006962 | 20,498.00 |
| 17 Feb 2024 | 0.007187 | 0.000212 | 3.04% | 0.00697 | 0.007272 | 0.006935 | 31,073.00 |
