Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LINKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 14.05 | -0.470 | -3.24% | 14.54 | 14.72 | 13.96 | 1,284,532.00 |
| 06 May 2024 | 14.52 | 0.140 | 0.97% | 14.38 | 15.17 | 14.28 | 1,228,025.00 |
| 05 May 2024 | 14.38 | 0.070 | 0.49% | 14.31 | 14.66 | 14.11 | 635,689.00 |
| 04 May 2024 | 14.31 | 0.180 | 1.27% | 14.08 | 14.52 | 13.98 | 935,438.00 |
| 03 May 2024 | 14.13 | 0.530 | 3.90% | 13.60 | 14.21 | 13.45 | 1,268,917.00 |
| 02 May 2024 | 13.60 | 0.240 | 1.80% | 13.31 | 13.78 | 12.91 | 1,018,451.00 |
| 01 May 2024 | 13.36 | 0.180 | 1.37% | 13.11 | 13.50 | 12.40 | 2,192,939.00 |
| 30 Abr 2024 | 13.18 | -0.880 | -6.26% | 14.06 | 14.21 | 12.77 | 1,689,262.00 |
| 29 Abr 2024 | 14.06 | 0.240 | 1.74% | 13.95 | 14.18 | 13.71 | 1,270,323.00 |
| 28 Abr 2024 | 13.82 | -0.450 | -3.15% | 14.22 | 14.44 | 13.72 | 797,753.00 |
| 27 Abr 2024 | 14.27 | -0.220 | -1.52% | 14.50 | 14.52 | 13.86 | 1,101,244.00 |
| 26 Abr 2024 | 14.49 | -0.110 | -0.75% | 14.60 | 14.94 | 14.30 | 749,618.00 |
| 25 Abr 2024 | 14.60 | 0.070 | 0.48% | 14.52 | 14.90 | 14.35 | 865,960.00 |
| 24 Abr 2024 | 14.53 | -0.660 | -4.34% | 15.22 | 15.75 | 14.10 | 1,314,992.00 |
| 23 Abr 2024 | 15.19 | -0.280 | -1.81% | 15.43 | 15.58 | 15.11 | 934,756.00 |
| 22 Abr 2024 | 15.47 | 0.400 | 2.65% | 15.14 | 16.04 | 15.02 | 943,118.00 |
| 21 Abr 2024 | 15.07 | 0.150 | 1.01% | 14.91 | 15.18 | 14.54 | 725,908.00 |
| 20 Abr 2024 | 14.92 | 0.930 | 6.65% | 13.92 | 15.04 | 13.76 | 1,376,878.00 |
| 19 Abr 2024 | 13.99 | 0.120 | 0.87% | 13.86 | 14.13 | 12.75 | 1,770,042.00 |
| 18 Abr 2024 | 13.87 | 0.730 | 5.56% | 13.17 | 14.20 | 12.82 | 978,055.00 |
| 17 Abr 2024 | 13.14 | -0.370 | -2.74% | 13.42 | 13.61 | 12.72 | 1,212,124.00 |
| 16 Abr 2024 | 13.51 | -0.060 | -0.44% | 13.54 | 14.12 | 12.83 | 1,777,751.00 |
| 15 Abr 2024 | 13.57 | -0.570 | -4.03% | 14.01 | 14.69 | 13.23 | 2,571,078.00 |
| 14 Abr 2024 | 14.14 | 0.730 | 5.44% | 13.36 | 14.27 | 12.73 | 3,719,730.00 |
| 13 Abr 2024 | 13.41 | -1.77 | -11.66% | 15.15 | 16.22 | 11.97 | 5,961,003.00 |
| 12 Abr 2024 | 15.18 | -2.36 | -13.45% | 17.57 | 17.87 | 14.20 | 4,186,282.00 |
| 11 Abr 2024 | 17.54 | 0.130 | 0.75% | 17.37 | 17.62 | 17.00 | 735,718.00 |
| 10 Abr 2024 | 17.41 | 0.060 | 0.35% | 17.41 | 17.57 | 16.80 | 951,893.00 |
| 09 Abr 2024 | 17.35 | -0.750 | -4.14% | 18.11 | 18.18 | 17.24 | 1,018,771.00 |
| 08 Abr 2024 | 18.10 | 0.180 | 1.00% | 17.91 | 18.67 | 17.55 | 1,105,263.00 |
| 07 Abr 2024 | 17.92 | 0.340 | 1.93% | 17.54 | 17.97 | 17.50 | 522,168.00 |
| 06 Abr 2024 | 17.58 | 0.200 | 1.15% | 17.31 | 17.69 | 17.27 | 393,771.00 |
| 05 Abr 2024 | 17.38 | -0.380 | -2.14% | 17.72 | 17.79 | 16.87 | 954,207.00 |
| 04 Abr 2024 | 17.76 | 0.020 | 0.11% | 17.66 | 18.27 | 17.37 | 1,118,774.00 |
| 03 Abr 2024 | 17.74 | -0.250 | -1.39% | 17.93 | 18.34 | 17.38 | 1,177,124.00 |
| 02 Abr 2024 | 17.99 | -0.410 | -2.23% | 18.36 | 18.49 | 17.39 | 2,195,193.00 |
| 01 Abr 2024 | 18.40 | -0.690 | -3.61% | 19.16 | 19.28 | 17.85 | 1,307,033.00 |
| 31 Mar 2024 | 19.09 | 0.140 | 0.74% | 18.91 | 19.35 | 18.88 | 736,967.00 |
| 30 Mar 2024 | 18.95 | -0.070 | -0.37% | 18.94 | 19.30 | 18.73 | 731,899.00 |
| 29 Mar 2024 | 19.02 | -0.160 | -0.83% | 19.11 | 19.30 | 18.67 | 912,345.00 |
| 28 Mar 2024 | 19.18 | -0.100 | -0.52% | 19.24 | 19.80 | 19.03 | 1,246,565.00 |
| 27 Mar 2024 | 19.28 | -0.740 | -3.70% | 20.03 | 20.19 | 19.00 | 1,621,002.00 |
| 26 Mar 2024 | 20.02 | 0.670 | 3.46% | 19.34 | 20.73 | 19.33 | 2,140,995.00 |
| 25 Mar 2024 | 19.35 | 0.810 | 4.37% | 18.48 | 19.50 | 18.36 | 2,643,384.00 |
| 24 Mar 2024 | 18.54 | 0.420 | 2.32% | 18.08 | 18.63 | 17.98 | 792,247.00 |
| 23 Mar 2024 | 18.12 | -0.050 | -0.28% | 18.43 | 18.50 | 17.90 | 1,304,846.00 |
| 22 Mar 2024 | 18.17 | -0.250 | -1.36% | 18.41 | 18.57 | 17.33 | 1,858,710.00 |
| 21 Mar 2024 | 18.42 | 0.040 | 0.22% | 18.34 | 18.91 | 17.88 | 1,913,998.00 |
| 20 Mar 2024 | 18.38 | 1.50 | 8.89% | 16.89 | 18.50 | 16.26 | 3,024,829.00 |
| 19 Mar 2024 | 16.88 | -1.45 | -7.91% | 18.34 | 18.46 | 16.50 | 3,998,169.00 |
| 18 Mar 2024 | 18.33 | -0.310 | -1.66% | 18.58 | 19.49 | 18.05 | 2,432,946.00 |
| 17 Mar 2024 | 18.64 | 0.520 | 2.87% | 18.20 | 18.82 | 17.38 | 1,880,227.00 |
| 16 Mar 2024 | 18.12 | -1.53 | -7.79% | 19.60 | 19.82 | 17.80 | 2,277,075.00 |
| 15 Mar 2024 | 19.65 | -1.25 | -5.98% | 20.88 | 20.99 | 18.59 | 5,241,592.00 |
| 14 Mar 2024 | 20.90 | 0.150 | 0.72% | 20.80 | 21.99 | 19.85 | 3,271,760.00 |
| 13 Mar 2024 | 20.75 | 0.110 | 0.53% | 20.66 | 21.73 | 20.21 | 1,759,355.00 |
| 12 Mar 2024 | 20.64 | -0.660 | -3.10% | 21.32 | 21.35 | 19.67 | 2,784,807.00 |
| 11 Mar 2024 | 21.30 | -0.290 | -1.34% | 21.98 | 22.88 | 20.76 | 7,602,100.00 |
| 10 Mar 2024 | 21.59 | 1.55 | 7.73% | 19.98 | 21.99 | 19.43 | 2,810,198.00 |
| 09 Mar 2024 | 20.04 | 0.290 | 1.47% | 19.74 | 20.37 | 19.70 | 1,403,807.00 |
| 08 Mar 2024 | 19.75 | -0.410 | -2.03% | 20.16 | 20.42 | 19.26 | 2,208,317.00 |
| 07 Mar 2024 | 20.16 | 0.070 | 0.35% | 20.11 | 20.80 | 19.61 | 2,830,401.00 |
| 06 Mar 2024 | 20.09 | 1.07 | 5.63% | 18.92 | 20.17 | 18.41 | 3,105,964.00 |
| 05 Mar 2024 | 19.02 | -1.45 | -7.08% | 20.38 | 21.06 | 17.47 | 5,819,675.00 |
| 04 Mar 2024 | 20.47 | -0.010 | -0.05% | 20.49 | 20.91 | 19.80 | 2,661,583.00 |
| 03 Mar 2024 | 20.48 | -0.940 | -4.39% | 21.37 | 21.55 | 19.59 | 2,014,029.00 |
| 02 Mar 2024 | 21.42 | 1.36 | 6.78% | 20.07 | 21.71 | 19.98 | 3,402,713.00 |
| 01 Mar 2024 | 20.06 | 0.730 | 3.78% | 19.28 | 20.11 | 19.27 | 1,783,057.00 |
| 29 Feb 2024 | 19.33 | -0.110 | -0.57% | 19.36 | 20.46 | 18.82 | 3,303,837.00 |
| 28 Feb 2024 | 19.44 | 0.390 | 2.05% | 19.03 | 20.85 | 18.35 | 5,081,413.00 |
| 27 Feb 2024 | 19.05 | -0.060 | -0.31% | 19.14 | 19.39 | 18.67 | 1,647,195.00 |
| 26 Feb 2024 | 19.11 | 0.400 | 2.14% | 18.71 | 19.28 | 18.14 | 1,682,641.00 |
| 25 Feb 2024 | 18.71 | 0.180 | 0.97% | 18.52 | 18.86 | 18.37 | 784,644.00 |
| 24 Feb 2024 | 18.53 | 0.590 | 3.29% | 17.97 | 18.57 | 17.75 | 866,246.00 |
| 23 Feb 2024 | 17.94 | -0.190 | -1.05% | 18.18 | 18.28 | 17.59 | 1,681,381.00 |
| 22 Feb 2024 | 18.13 | -0.440 | -2.37% | 18.56 | 19.01 | 18.07 | 1,570,089.00 |
| 21 Feb 2024 | 18.57 | -0.740 | -3.83% | 19.29 | 19.29 | 18.00 | 1,704,059.00 |
| 20 Feb 2024 | 19.31 | -0.510 | -2.57% | 19.86 | 19.89 | 18.48 | 2,274,935.00 |
| 19 Feb 2024 | 19.82 | -0.260 | -1.29% | 20.10 | 20.25 | 19.65 | 1,402,229.00 |
| 18 Feb 2024 | 20.08 | 0.030 | 0.15% | 20.03 | 20.38 | 19.77 | 962,342.00 |
| 17 Feb 2024 | 20.05 | 0.470 | 2.40% | 19.53 | 20.28 | 19.23 | 1,345,821.00 |
| 16 Feb 2024 | 19.58 | -0.350 | -1.76% | 19.95 | 20.33 | 19.13 | 1,891,779.00 |
| 15 Feb 2024 | 19.93 | -0.360 | -1.77% | 20.32 | 20.57 | 19.66 | 2,075,193.00 |
| 14 Feb 2024 | 20.29 | 0.440 | 2.22% | 19.95 | 20.44 | 19.72 | 1,924,017.00 |
| 13 Feb 2024 | 19.85 | -0.650 | -3.17% | 20.48 | 20.61 | 19.47 | 2,415,207.00 |
| 12 Feb 2024 | 20.50 | 0.390 | 1.94% | 20.16 | 20.85 | 19.73 | 2,266,101.00 |
| 11 Feb 2024 | 20.11 | 1.16 | 6.12% | 19.05 | 20.69 | 18.86 | 3,151,665.00 |
| 10 Feb 2024 | 18.95 | 0.430 | 2.32% | 18.52 | 19.01 | 18.00 | 1,414,072.00 |
| 09 Feb 2024 | 18.52 | 0.280 | 1.54% | 18.30 | 18.62 | 18.00 | 2,026,728.00 |
| 08 Feb 2024 | 18.24 | -0.660 | -3.49% | 18.84 | 19.27 | 18.00 | 2,838,832.00 |
