Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LINKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.24 | 0.720 | 4.64% | 15.52 | 16.75 | 15.51 | 145,447.00 |
| 16 May 2024 | 15.52 | 1.64 | 11.82% | 13.90 | 15.86 | 13.54 | 143,549.00 |
| 15 May 2024 | 13.88 | 0.880 | 6.77% | 13.02 | 13.94 | 12.86 | 14,641.00 |
| 14 May 2024 | 13.00 | -0.370 | -2.77% | 13.39 | 13.54 | 12.94 | 13,027.00 |
| 13 May 2024 | 13.37 | -0.170 | -1.26% | 13.58 | 13.65 | 13.08 | 22,283.00 |
| 12 May 2024 | 13.54 | 0.210 | 1.58% | 13.32 | 13.59 | 13.31 | 4,107.00 |
| 11 May 2024 | 13.33 | -0.240 | -1.77% | 13.57 | 13.66 | 13.31 | 6,125.00 |
| 10 May 2024 | 13.57 | -0.670 | -4.71% | 14.26 | 14.36 | 13.50 | 9,078.00 |
| 09 May 2024 | 14.24 | 0.350 | 2.52% | 13.94 | 14.36 | 13.83 | 28,463.00 |
| 08 May 2024 | 13.89 | -0.100 | -0.71% | 14.01 | 14.11 | 13.71 | 37,150.00 |
| 07 May 2024 | 13.99 | -0.490 | -3.38% | 14.52 | 14.64 | 13.97 | 14,021.00 |
| 06 May 2024 | 14.48 | 0.120 | 0.84% | 14.37 | 15.17 | 14.31 | 16,682.00 |
| 05 May 2024 | 14.36 | 0.050 | 0.35% | 14.26 | 14.58 | 14.14 | 3,664.00 |
| 04 May 2024 | 14.31 | 0.170 | 1.20% | 14.09 | 14.45 | 13.98 | 28,203.00 |
| 03 May 2024 | 14.14 | 0.570 | 4.20% | 13.60 | 14.21 | 13.47 | 22,338.00 |
| 02 May 2024 | 13.57 | 0.220 | 1.65% | 13.28 | 13.77 | 13.00 | 23,225.00 |
| 01 May 2024 | 13.35 | 0.220 | 1.68% | 13.10 | 13.45 | 12.42 | 49,560.00 |
| 30 Abr 2024 | 13.13 | -0.930 | -6.61% | 14.03 | 14.17 | 12.78 | 32,974.00 |
| 29 Abr 2024 | 14.06 | 0.250 | 1.81% | 13.84 | 14.18 | 13.72 | 16,615.00 |
| 28 Abr 2024 | 13.81 | -0.460 | -3.22% | 14.26 | 14.40 | 13.75 | 14,382.00 |
| 27 Abr 2024 | 14.27 | -0.200 | -1.38% | 14.46 | 14.46 | 13.87 | 27,544.00 |
| 26 Abr 2024 | 14.47 | -0.060 | -0.41% | 14.63 | 14.90 | 14.39 | 11,147.00 |
| 25 Abr 2024 | 14.53 | 0.00 | 0.00% | 14.53 | 14.53 | 14.53 | 0.00 |
| 24 Abr 2024 | 14.53 | -0.670 | -4.41% | 15.22 | 15.62 | 14.37 | 47,383.00 |
| 23 Abr 2024 | 15.20 | -0.260 | -1.68% | 15.48 | 15.55 | 15.11 | 21,033.00 |
| 22 Abr 2024 | 15.46 | 0.390 | 2.59% | 15.10 | 16.03 | 15.05 | 37,378.00 |
| 21 Abr 2024 | 15.07 | 0.120 | 0.80% | 14.92 | 15.17 | 14.56 | 26,861.00 |
| 20 Abr 2024 | 14.95 | 0.950 | 6.79% | 13.96 | 15.04 | 13.76 | 36,704.00 |
| 19 Abr 2024 | 14.00 | 0.080 | 0.57% | 13.88 | 14.11 | 12.77 | 49,329.00 |
| 18 Abr 2024 | 13.92 | 0.780 | 5.94% | 13.15 | 13.96 | 12.89 | 15,945.00 |
| 17 Abr 2024 | 13.14 | -0.380 | -2.81% | 13.43 | 13.62 | 12.74 | 23,478.00 |
| 16 Abr 2024 | 13.52 | -0.070 | -0.52% | 13.54 | 13.79 | 12.84 | 58,585.00 |
| 15 Abr 2024 | 13.59 | -0.530 | -3.75% | 14.01 | 14.67 | 13.24 | 163,468.00 |
| 14 Abr 2024 | 14.12 | 0.790 | 5.93% | 13.33 | 14.24 | 12.73 | 248,266.00 |
| 13 Abr 2024 | 13.33 | -1.83 | -12.07% | 15.14 | 15.39 | 11.96 | 332,347.00 |
| 12 Abr 2024 | 15.16 | -2.41 | -13.72% | 17.55 | 18.96 | 13.68 | 208,510.00 |
| 11 Abr 2024 | 17.57 | 0.180 | 1.04% | 17.38 | 17.62 | 17.01 | 34,274.00 |
| 10 Abr 2024 | 17.39 | 0.030 | 0.17% | 17.33 | 17.57 | 16.82 | 70,694.00 |
| 09 Abr 2024 | 17.36 | -0.740 | -4.09% | 18.12 | 18.17 | 17.25 | 50,142.00 |
| 08 Abr 2024 | 18.10 | 0.170 | 0.95% | 17.90 | 18.65 | 17.62 | 47,455.00 |
| 07 Abr 2024 | 17.93 | 0.370 | 2.11% | 17.54 | 17.95 | 17.54 | 15,172.00 |
| 06 Abr 2024 | 17.56 | 0.190 | 1.09% | 17.28 | 17.66 | 17.28 | 6,756.00 |
| 05 Abr 2024 | 17.37 | -0.440 | -2.47% | 17.74 | 17.74 | 16.87 | 21,057.00 |
| 04 Abr 2024 | 17.81 | 0.120 | 0.68% | 17.66 | 18.25 | 17.42 | 23,638.00 |
| 03 Abr 2024 | 17.69 | -0.290 | -1.61% | 17.91 | 18.25 | 17.39 | 30,650.00 |
| 02 Abr 2024 | 17.98 | -0.410 | -2.23% | 18.37 | 18.49 | 17.40 | 69,184.00 |
| 01 Abr 2024 | 18.39 | -0.750 | -3.92% | 19.19 | 19.26 | 17.86 | 57,992.00 |
| 31 Mar 2024 | 19.14 | 0.200 | 1.06% | 18.96 | 19.33 | 18.94 | 9,243.00 |
| 30 Mar 2024 | 18.94 | -0.070 | -0.37% | 18.99 | 19.29 | 18.81 | 14,207.00 |
| 29 Mar 2024 | 19.01 | -0.140 | -0.73% | 19.14 | 19.29 | 18.75 | 35,850.00 |
| 28 Mar 2024 | 19.15 | -0.150 | -0.78% | 19.24 | 19.79 | 19.03 | 40,115.00 |
| 27 Mar 2024 | 19.30 | -0.720 | -3.60% | 20.02 | 20.18 | 18.98 | 37,189.00 |
| 26 Mar 2024 | 20.02 | 0.650 | 3.36% | 19.36 | 20.74 | 19.36 | 100,840.00 |
| 25 Mar 2024 | 19.37 | 0.840 | 4.53% | 18.47 | 19.50 | 18.39 | 50,011.00 |
| 24 Mar 2024 | 18.53 | 0.480 | 2.66% | 18.15 | 18.63 | 18.01 | 16,750.00 |
| 23 Mar 2024 | 18.05 | -0.170 | -0.93% | 18.41 | 18.46 | 17.95 | 22,273.00 |
| 22 Mar 2024 | 18.22 | -0.210 | -1.14% | 18.40 | 18.52 | 17.34 | 32,885.00 |
| 21 Mar 2024 | 18.43 | 0.010 | 0.05% | 18.34 | 18.90 | 17.93 | 76,077.00 |
| 20 Mar 2024 | 18.42 | 1.57 | 9.32% | 16.82 | 18.51 | 16.29 | 102,313.00 |
| 19 Mar 2024 | 16.85 | -1.47 | -8.02% | 18.32 | 18.46 | 16.50 | 106,368.00 |
| 18 Mar 2024 | 18.32 | -0.340 | -1.82% | 18.50 | 19.47 | 18.11 | 73,041.00 |
| 17 Mar 2024 | 18.66 | 0.520 | 2.87% | 18.24 | 18.82 | 17.38 | 48,625.00 |
| 16 Mar 2024 | 18.14 | -1.48 | -7.54% | 19.60 | 19.82 | 17.81 | 64,400.00 |
| 15 Mar 2024 | 19.62 | -1.16 | -5.58% | 20.91 | 20.98 | 18.47 | 251,535.00 |
| 14 Mar 2024 | 20.78 | 0.00 | 0.00% | 20.78 | 20.78 | 20.78 | 0.00 |
| 13 Mar 2024 | 20.78 | 0.090 | 0.43% | 20.67 | 20.96 | 20.24 | 48,078.00 |
| 12 Mar 2024 | 20.69 | -0.630 | -2.95% | 21.33 | 21.35 | 19.53 | 141,051.00 |
| 11 Mar 2024 | 21.32 | -0.440 | -2.02% | 22.00 | 22.85 | 20.92 | 188,926.00 |
| 10 Mar 2024 | 21.76 | 1.73 | 8.64% | 19.98 | 21.99 | 19.45 | 55,971.00 |
| 09 Mar 2024 | 20.03 | 0.280 | 1.42% | 19.73 | 20.32 | 19.72 | 21,609.00 |
| 08 Mar 2024 | 19.75 | -0.390 | -1.94% | 20.15 | 20.42 | 19.26 | 84,736.00 |
| 07 Mar 2024 | 20.14 | 0.050 | 0.25% | 20.12 | 20.40 | 19.62 | 61,142.00 |
| 06 Mar 2024 | 20.09 | 1.11 | 5.85% | 18.99 | 20.16 | 18.42 | 84,542.00 |
| 05 Mar 2024 | 18.98 | -1.47 | -7.19% | 20.41 | 21.05 | 16.88 | 278,381.00 |
| 04 Mar 2024 | 20.45 | -0.060 | -0.29% | 20.48 | 20.90 | 19.85 | 91,072.00 |
| 03 Mar 2024 | 20.51 | -0.920 | -4.29% | 21.37 | 21.52 | 19.55 | 61,819.00 |
| 02 Mar 2024 | 21.43 | 1.39 | 6.94% | 20.06 | 21.69 | 20.04 | 87,974.00 |
| 01 Mar 2024 | 20.04 | 0.750 | 3.89% | 19.32 | 20.12 | 19.29 | 45,598.00 |
| 29 Feb 2024 | 19.29 | -0.150 | -0.77% | 19.38 | 20.46 | 18.82 | 110,745.00 |
| 28 Feb 2024 | 19.44 | 0.400 | 2.10% | 19.02 | 20.79 | 18.12 | 234,579.00 |
| 27 Feb 2024 | 19.04 | -0.080 | -0.42% | 19.10 | 19.37 | 18.69 | 67,991.00 |
| 26 Feb 2024 | 19.12 | 0.400 | 2.14% | 18.70 | 19.28 | 18.14 | 57,844.00 |
| 25 Feb 2024 | 18.72 | 0.190 | 1.03% | 18.50 | 18.83 | 18.40 | 14,693.00 |
| 24 Feb 2024 | 18.53 | 0.590 | 3.29% | 17.99 | 18.56 | 17.77 | 45,466.00 |
| 23 Feb 2024 | 17.94 | -0.190 | -1.05% | 18.16 | 18.25 | 17.59 | 27,525.00 |
| 22 Feb 2024 | 18.13 | -0.450 | -2.42% | 18.57 | 19.00 | 18.13 | 65,715.00 |
| 21 Feb 2024 | 18.58 | -0.730 | -3.78% | 19.26 | 19.29 | 18.03 | 51,253.00 |
| 20 Feb 2024 | 19.31 | -0.510 | -2.57% | 19.85 | 19.88 | 18.45 | 62,669.00 |
| 19 Feb 2024 | 19.82 | -0.280 | -1.39% | 20.09 | 20.20 | 19.69 | 32,410.00 |
| 18 Feb 2024 | 20.10 | 0.060 | 0.30% | 20.02 | 20.35 | 19.81 | 21,207.00 |
| 17 Feb 2024 | 20.04 | 0.470 | 2.40% | 19.53 | 20.28 | 19.25 | 61,452.00 |
