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 |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.004425 | -0.000282 | -5.99% | 0.004704 | 0.004726 | 0.004376 | 19,728.00 |
| 20 May 2024 | 0.004708 | -0.000686 | -12.72% | 0.00537 | 0.005523 | 0.004671 | 9,714.00 |
| 19 May 2024 | 0.005394 | 0.000176 | 3.37% | 0.005246 | 0.005555 | 0.005235 | 4,562.00 |
| 18 May 2024 | 0.005218 | -0.000035 | -0.67% | 0.00529 | 0.005319 | 0.005149 | 3,031.00 |
| 17 May 2024 | 0.005253 | -0.000013 | -0.25% | 0.005277 | 0.005521 | 0.005161 | 20,988.00 |
| 16 May 2024 | 0.005266 | 0.000691 | 15.11% | 0.004573 | 0.005406 | 0.004573 | 22,648.00 |
| 15 May 2024 | 0.004575 | 0.000066 | 1.46% | 0.004508 | 0.004607 | 0.004426 | 3,638.00 |
| 14 May 2024 | 0.004508 | -0.000055 | -1.21% | 0.004538 | 0.00466 | 0.004484 | 1,398.00 |
| 13 May 2024 | 0.004564 | -0.000057 | -1.23% | 0.004634 | 0.004646 | 0.004519 | 1,002.00 |
| 12 May 2024 | 0.00462 | 0.000056 | 1.23% | 0.004587 | 0.004633 | 0.004584 | 2,031.00 |
| 11 May 2024 | 0.004564 | -0.000102 | -2.19% | 0.004689 | 0.004702 | 0.004564 | 850.00 |
| 10 May 2024 | 0.004666 | -0.000023 | -0.49% | 0.004696 | 0.004749 | 0.004653 | 2,201.00 |
| 09 May 2024 | 0.004689 | 0.00000300 | 0.06% | 0.004695 | 0.00477 | 0.004658 | 1,261.00 |
| 08 May 2024 | 0.004687 | 0.000027 | 0.58% | 0.004649 | 0.004695 | 0.004587 | 3,359.00 |
| 07 May 2024 | 0.004659 | -0.000067 | -1.42% | 0.004722 | 0.004756 | 0.004635 | 5,521.00 |
| 06 May 2024 | 0.004726 | 0.000146 | 3.19% | 0.004582 | 0.004804 | 0.004564 | 20,488.00 |
| 05 May 2024 | 0.00458 | -0.000016 | -0.35% | 0.00459 | 0.004634 | 0.004526 | 5,438.00 |
| 04 May 2024 | 0.004596 | 0.000049 | 1.08% | 0.004534 | 0.004632 | 0.004514 | 7,825.00 |
| 03 May 2024 | 0.004546 | -0.00000500 | -0.11% | 0.00455 | 0.004598 | 0.004522 | 8,337.00 |
| 02 May 2024 | 0.004552 | 0.000058 | 1.29% | 0.004496 | 0.004602 | 0.004457 | 13,770.00 |
| 01 May 2024 | 0.004494 | 0.000147 | 3.38% | 0.004349 | 0.004494 | 0.004343 | 12,571.00 |
| 30 Abr 2024 | 0.004347 | -0.000034 | -0.78% | 0.00438 | 0.004462 | 0.00434 | 11,975.00 |
| 29 Abr 2024 | 0.004381 | 0.000146 | 3.45% | 0.00423 | 0.004436 | 0.004212 | 16,942.00 |
| 28 Abr 2024 | 0.004235 | -0.000143 | -3.27% | 0.004373 | 0.004392 | 0.004213 | 4,467.00 |
| 27 Abr 2024 | 0.004377 | -0.000255 | -5.51% | 0.004629 | 0.004634 | 0.004345 | 6,528.00 |
| 26 Abr 2024 | 0.004632 | 0.000013 | 0.28% | 0.004641 | 0.004754 | 0.004598 | 6,230.00 |
| 25 Abr 2024 | 0.004619 | -0.000014 | -0.30% | 0.00462 | 0.004738 | 0.0046 | 4,967.00 |
| 24 Abr 2024 | 0.004633 | -0.000088 | -1.86% | 0.004718 | 0.004768 | 0.00461 | 8,428.00 |
| 23 Abr 2024 | 0.004721 | -0.000109 | -2.26% | 0.004822 | 0.00489 | 0.004683 | 7,993.00 |
| 22 Abr 2024 | 0.00483 | 0.000037 | 0.77% | 0.004788 | 0.005023 | 0.004769 | 13,791.00 |
| 21 Abr 2024 | 0.004794 | 0.000056 | 1.18% | 0.004737 | 0.004811 | 0.004663 | 4,578.00 |
| 20 Abr 2024 | 0.004738 | 0.000169 | 3.69% | 0.004572 | 0.004764 | 0.004555 | 4,632.00 |
| 19 Abr 2024 | 0.004569 | 0.000036 | 0.79% | 0.004529 | 0.004569 | 0.004408 | 6,097.00 |
| 18 Abr 2024 | 0.004534 | 0.000124 | 2.80% | 0.004408 | 0.004545 | 0.004342 | 3,377.00 |
| 17 Abr 2024 | 0.00441 | 0.000044 | 1.01% | 0.004365 | 0.004442 | 0.004333 | 10,150.00 |
| 16 Abr 2024 | 0.004366 | -0.00000900 | -0.21% | 0.004372 | 0.00442 | 0.004254 | 6,311.00 |
| 15 Abr 2024 | 0.004375 | -0.000118 | -2.63% | 0.004455 | 0.004535 | 0.004349 | 14,358.00 |
| 14 Abr 2024 | 0.004493 | 0.000066 | 1.49% | 0.004413 | 0.004568 | 0.004368 | 23,006.00 |
| 13 Abr 2024 | 0.004427 | -0.000243 | -5.20% | 0.004684 | 0.004725 | 0.00412 | 31,181.00 |
| 12 Abr 2024 | 0.00467 | -0.000341 | -6.80% | 0.005007 | 0.005072 | 0.004402 | 53,185.00 |
| 11 Abr 2024 | 0.005011 | 0.000097 | 1.97% | 0.004911 | 0.005011 | 0.004837 | 11,659.00 |
| 10 Abr 2024 | 0.004915 | -0.000037 | -0.75% | 0.004948 | 0.004987 | 0.004897 | 8,281.00 |
| 09 Abr 2024 | 0.004952 | 0.000051 | 1.04% | 0.004897 | 0.005025 | 0.004847 | 12,647.00 |
| 08 Abr 2024 | 0.0049 | -0.000289 | -5.57% | 0.00519 | 0.005203 | 0.004885 | 22,591.00 |
| 07 Abr 2024 | 0.00519 | -0.000042 | -0.80% | 0.005227 | 0.005315 | 0.005186 | 7,356.00 |
| 06 Abr 2024 | 0.005232 | 0.00000300 | 0.06% | 0.00522 | 0.005295 | 0.005203 | 7,885.00 |
| 05 Abr 2024 | 0.005229 | -0.000112 | -2.10% | 0.005337 | 0.005344 | 0.005206 | 7,952.00 |
| 04 Abr 2024 | 0.005341 | 0.00000200 | 0.04% | 0.005342 | 0.005441 | 0.005291 | 12,800.00 |
| 03 Abr 2024 | 0.005339 | -0.000136 | -2.48% | 0.005466 | 0.00554 | 0.005277 | 18,738.00 |
| 02 Abr 2024 | 0.005475 | 0.000235 | 4.48% | 0.005238 | 0.005539 | 0.005219 | 22,559.00 |
| 01 Abr 2024 | 0.00524 | -0.000013 | -0.25% | 0.005267 | 0.005338 | 0.005172 | 17,970.00 |
| 31 Mar 2024 | 0.005253 | -0.000144 | -2.67% | 0.005383 | 0.005424 | 0.005221 | 7,009.00 |
| 30 Mar 2024 | 0.005397 | -0.00001 | -0.18% | 0.005399 | 0.005482 | 0.005379 | 6,334.00 |
| 29 Mar 2024 | 0.005407 | 0.000024 | 0.45% | 0.005366 | 0.005444 | 0.005309 | 7,790.00 |
| 28 Mar 2024 | 0.005383 | -0.000127 | -2.31% | 0.005502 | 0.005519 | 0.005365 | 14,005.00 |
| 27 Mar 2024 | 0.00551 | -0.000068 | -1.22% | 0.005584 | 0.005584 | 0.005435 | 10,767.00 |
| 26 Mar 2024 | 0.005577 | 0.000177 | 3.29% | 0.005395 | 0.005691 | 0.005395 | 18,451.00 |
| 25 Mar 2024 | 0.0054 | 0.000033 | 0.61% | 0.005373 | 0.005537 | 0.005322 | 9,057.00 |
| 24 Mar 2024 | 0.005367 | -0.000047 | -0.87% | 0.005423 | 0.005456 | 0.005353 | 12,164.00 |
| 23 Mar 2024 | 0.005414 | -0.000091 | -1.65% | 0.005528 | 0.005551 | 0.005369 | 4,433.00 |
| 22 Mar 2024 | 0.005505 | 0.000231 | 4.38% | 0.00528 | 0.005511 | 0.005206 | 12,189.00 |
| 21 Mar 2024 | 0.005274 | 0.000041 | 0.78% | 0.005236 | 0.005401 | 0.005115 | 10,549.00 |
| 20 Mar 2024 | 0.005233 | -0.000091 | -1.71% | 0.005326 | 0.005419 | 0.005207 | 11,872.00 |
| 19 Mar 2024 | 0.005323 | 0.000128 | 2.46% | 0.005194 | 0.005411 | 0.005048 | 21,015.00 |
| 18 Mar 2024 | 0.005196 | 0.000073 | 1.43% | 0.005114 | 0.005375 | 0.005107 | 11,023.00 |
| 17 Mar 2024 | 0.005122 | -0.000022 | -0.43% | 0.005152 | 0.005178 | 0.005077 | 61,327.00 |
| 16 Mar 2024 | 0.005144 | -0.000103 | -1.96% | 0.005248 | 0.005273 | 0.005051 | 63,219.00 |
| 15 Mar 2024 | 0.005247 | -0.000128 | -2.38% | 0.005396 | 0.005399 | 0.005144 | 10,732.00 |
| 14 Mar 2024 | 0.005376 | 0.000193 | 3.73% | 0.005189 | 0.005566 | 0.005138 | 19,675.00 |
| 13 Mar 2024 | 0.005182 | -0.000013 | -0.25% | 0.00518 | 0.005201 | 0.005078 | 6,426.00 |
| 12 Mar 2024 | 0.005196 | -0.000043 | -0.82% | 0.005231 | 0.005232 | 0.00506 | 17,675.00 |
| 11 Mar 2024 | 0.005239 | -0.000371 | -6.61% | 0.005642 | 0.005886 | 0.005205 | 31,008.00 |
| 10 Mar 2024 | 0.00561 | 0.000485 | 9.46% | 0.005109 | 0.00568 | 0.005011 | 24,302.00 |
| 09 Mar 2024 | 0.005125 | 0.000051 | 1.01% | 0.005076 | 0.005231 | 0.005049 | 9,668.00 |
| 08 Mar 2024 | 0.005074 | -0.000139 | -2.67% | 0.005198 | 0.005223 | 0.004951 | 8,241.00 |
| 07 Mar 2024 | 0.005213 | -0.000039 | -0.74% | 0.005266 | 0.00536 | 0.005124 | 8,433.00 |
| 06 Mar 2024 | 0.005251 | -0.000081 | -1.52% | 0.005323 | 0.005323 | 0.005033 | 18,807.00 |
| 05 Mar 2024 | 0.005332 | -0.000313 | -5.54% | 0.0056 | 0.005643 | 0.005254 | 24,664.00 |
| 04 Mar 2024 | 0.005645 | -0.000233 | -3.96% | 0.005869 | 0.005931 | 0.005606 | 9,855.00 |
| 03 Mar 2024 | 0.005878 | -0.000386 | -6.16% | 0.006253 | 0.006259 | 0.00584 | 8,189.00 |
| 02 Mar 2024 | 0.006265 | 0.000432 | 7.40% | 0.005851 | 0.006328 | 0.005826 | 17,626.00 |
| 01 Mar 2024 | 0.005833 | 0.000066 | 1.14% | 0.005772 | 0.005868 | 0.005754 | 15,250.00 |
| 29 Feb 2024 | 0.005767 | 0.000022 | 0.38% | 0.005717 | 0.005887 | 0.005683 | 24,036.00 |
| 28 Feb 2024 | 0.005745 | -0.000132 | -2.25% | 0.005869 | 0.006188 | 0.005473 | 28,161.00 |
| 27 Feb 2024 | 0.005877 | -0.000138 | -2.29% | 0.006008 | 0.006012 | 0.005823 | 14,722.00 |
| 26 Feb 2024 | 0.006015 | 0.00000500 | 0.08% | 0.006012 | 0.006112 | 0.005955 | 6,142.00 |
| 25 Feb 2024 | 0.00601 | -0.000173 | -2.80% | 0.006191 | 0.006221 | 0.006 | 6,541.00 |
| 24 Feb 2024 | 0.006183 | 0.000047 | 0.77% | 0.006146 | 0.006249 | 0.006116 | 5,417.00 |
| 23 Feb 2024 | 0.006136 | 0.000044 | 0.72% | 0.006099 | 0.006175 | 0.006046 | 11,097.00 |
| 22 Feb 2024 | 0.006092 | -0.000156 | -2.50% | 0.006262 | 0.006313 | 0.00608 | 29,373.00 |
