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 |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.004729 | -0.000666 | -12.34% | 0.005421 | 0.005512 | 0.004671 | 1,633.00 |
| 19 May 2024 | 0.005395 | 0.000176 | 3.37% | 0.00522 | 0.005559 | 0.00522 | 554.00 |
| 18 May 2024 | 0.005219 | -0.00002 | -0.38% | 0.005285 | 0.005321 | 0.005143 | 474.00 |
| 17 May 2024 | 0.005239 | -0.00000600 | -0.11% | 0.005282 | 0.00552 | 0.005164 | 1,233.00 |
| 16 May 2024 | 0.005245 | 0.000649 | 14.12% | 0.004578 | 0.005405 | 0.00457 | 1,287.00 |
| 15 May 2024 | 0.004596 | 0.000091 | 2.02% | 0.004508 | 0.004607 | 0.004426 | 473.00 |
| 14 May 2024 | 0.004505 | -0.000034 | -0.75% | 0.004555 | 0.004657 | 0.004476 | 288.00 |
| 13 May 2024 | 0.004539 | -0.000091 | -1.97% | 0.004625 | 0.004646 | 0.004519 | 255.00 |
| 12 May 2024 | 0.00463 | 0.000045 | 0.98% | 0.004567 | 0.004634 | 0.004567 | 49.00 |
| 11 May 2024 | 0.004585 | -0.000083 | -1.78% | 0.004663 | 0.004706 | 0.004567 | 200.00 |
| 10 May 2024 | 0.004668 | -0.000021 | -0.45% | 0.004684 | 0.004743 | 0.004654 | 152.00 |
| 09 May 2024 | 0.004689 | 0.00001 | 0.21% | 0.004678 | 0.00476 | 0.004658 | 336.00 |
| 08 May 2024 | 0.004679 | 0.000025 | 0.54% | 0.00465 | 0.004696 | 0.004586 | 269.00 |
| 07 May 2024 | 0.004654 | -0.000083 | -1.75% | 0.004735 | 0.004754 | 0.004634 | 319.00 |
| 06 May 2024 | 0.004737 | 0.000158 | 3.45% | 0.004578 | 0.004801 | 0.004565 | 361.00 |
| 05 May 2024 | 0.004579 | -0.00002 | -0.43% | 0.004595 | 0.004628 | 0.00453 | 165.00 |
| 04 May 2024 | 0.004599 | 0.000045 | 0.99% | 0.004542 | 0.004629 | 0.004515 | 199.00 |
| 03 May 2024 | 0.004554 | -0.00000400 | -0.09% | 0.004553 | 0.0046 | 0.004523 | 415.00 |
| 02 May 2024 | 0.004558 | 0.000089 | 1.99% | 0.00449 | 0.004599 | 0.004454 | 314.00 |
| 01 May 2024 | 0.004469 | 0.000119 | 2.74% | 0.00435 | 0.004478 | 0.004343 | 826.00 |
| 30 Abr 2024 | 0.00435 | -0.000036 | -0.82% | 0.004376 | 0.004461 | 0.004347 | 658.00 |
| 29 Abr 2024 | 0.004386 | 0.000164 | 3.88% | 0.004233 | 0.004441 | 0.004215 | 459.00 |
| 28 Abr 2024 | 0.004222 | -0.000155 | -3.54% | 0.004372 | 0.004396 | 0.004212 | 299.00 |
| 27 Abr 2024 | 0.004377 | -0.00025 | -5.40% | 0.004629 | 0.004639 | 0.004342 | 540.00 |
| 26 Abr 2024 | 0.004627 | 0.00001 | 0.22% | 0.004625 | 0.004742 | 0.004589 | 405.00 |
| 25 Abr 2024 | 0.004617 | -0.000013 | -0.28% | 0.004627 | 0.004734 | 0.004602 | 283.00 |
| 24 Abr 2024 | 0.00463 | -0.000091 | -1.93% | 0.004722 | 0.004767 | 0.00461 | 315.00 |
| 23 Abr 2024 | 0.004721 | -0.000116 | -2.40% | 0.004828 | 0.00489 | 0.004691 | 404.00 |
| 22 Abr 2024 | 0.004837 | 0.000058 | 1.21% | 0.004801 | 0.00502 | 0.004773 | 481.00 |
| 21 Abr 2024 | 0.004779 | 0.000042 | 0.89% | 0.004744 | 0.004806 | 0.004666 | 414.00 |
| 20 Abr 2024 | 0.004737 | 0.000173 | 3.79% | 0.004562 | 0.004763 | 0.004548 | 432.00 |
| 19 Abr 2024 | 0.004564 | 0.000036 | 0.80% | 0.004504 | 0.004565 | 0.004408 | 349.00 |
| 18 Abr 2024 | 0.004528 | 0.000124 | 2.82% | 0.004404 | 0.004545 | 0.004338 | 367.00 |
| 17 Abr 2024 | 0.004404 | 0.00002 | 0.46% | 0.004357 | 0.004443 | 0.004328 | 485.00 |
| 16 Abr 2024 | 0.004384 | 0.00000400 | 0.09% | 0.004369 | 0.004422 | 0.00426 | 830.00 |
| 15 Abr 2024 | 0.00438 | -0.000113 | -2.52% | 0.004455 | 0.004526 | 0.004349 | 827.00 |
| 14 Abr 2024 | 0.004493 | 0.000084 | 1.91% | 0.004418 | 0.004568 | 0.004374 | 2,174.00 |
| 13 Abr 2024 | 0.004409 | -0.000282 | -6.01% | 0.004693 | 0.004717 | 0.0041 | 2,213.00 |
| 12 Abr 2024 | 0.004691 | -0.000291 | -5.84% | 0.004998 | 0.00507 | 0.004379 | 2,487.00 |
| 11 Abr 2024 | 0.004982 | 0.000066 | 1.34% | 0.004918 | 0.005004 | 0.004864 | 222.00 |
| 10 Abr 2024 | 0.004916 | -0.000057 | -1.15% | 0.004959 | 0.004986 | 0.004899 | 259.00 |
| 09 Abr 2024 | 0.004973 | 0.000077 | 1.57% | 0.004897 | 0.005025 | 0.00485 | 664.00 |
| 08 Abr 2024 | 0.004896 | -0.000307 | -5.90% | 0.005186 | 0.005206 | 0.004879 | 766.00 |
| 07 Abr 2024 | 0.005203 | 0.00000100 | 0.02% | 0.005218 | 0.005308 | 0.005191 | 70.00 |
| 06 Abr 2024 | 0.005202 | -0.000027 | -0.52% | 0.005221 | 0.005293 | 0.005202 | 80.00 |
| 05 Abr 2024 | 0.005229 | -0.000106 | -1.99% | 0.005335 | 0.005337 | 0.005205 | 261.00 |
| 04 Abr 2024 | 0.005335 | 0.00000500 | 0.09% | 0.005348 | 0.005439 | 0.005298 | 653.00 |
| 03 Abr 2024 | 0.00533 | -0.000156 | -2.84% | 0.005457 | 0.005536 | 0.00528 | 355.00 |
| 02 Abr 2024 | 0.005486 | 0.000245 | 4.67% | 0.005231 | 0.005531 | 0.005227 | 567.00 |
| 01 Abr 2024 | 0.005241 | -0.00000300 | -0.06% | 0.005265 | 0.005332 | 0.005174 | 513.00 |
| 31 Mar 2024 | 0.005244 | -0.000149 | -2.76% | 0.005381 | 0.005416 | 0.005224 | 130.00 |
| 30 Mar 2024 | 0.005393 | -0.00000700 | -0.13% | 0.0054 | 0.005483 | 0.005377 | 456.00 |
| 29 Mar 2024 | 0.0054 | 0.000021 | 0.39% | 0.00538 | 0.005442 | 0.005306 | 1,645.00 |
| 28 Mar 2024 | 0.005379 | -0.000137 | -2.48% | 0.005509 | 0.005519 | 0.005369 | 927.00 |
| 27 Mar 2024 | 0.005516 | -0.000042 | -0.76% | 0.005574 | 0.005584 | 0.005437 | 768.00 |
| 26 Mar 2024 | 0.005558 | 0.000189 | 3.52% | 0.005393 | 0.00569 | 0.005393 | 917.00 |
| 25 Mar 2024 | 0.005369 | -0.00000300 | -0.06% | 0.005362 | 0.005533 | 0.005326 | 1,423.00 |
| 24 Mar 2024 | 0.005372 | -0.000031 | -0.57% | 0.005421 | 0.005457 | 0.005354 | 1,098.00 |
| 23 Mar 2024 | 0.005403 | -0.000082 | -1.49% | 0.005505 | 0.005549 | 0.005371 | 878.00 |
| 22 Mar 2024 | 0.005485 | 0.000217 | 4.12% | 0.005264 | 0.005495 | 0.005196 | 1,455.00 |
| 21 Mar 2024 | 0.005268 | 0.000041 | 0.78% | 0.005237 | 0.005399 | 0.005113 | 938.00 |
| 20 Mar 2024 | 0.005227 | -0.000047 | -0.89% | 0.005323 | 0.005414 | 0.005199 | 1,154.00 |
| 19 Mar 2024 | 0.005274 | 0.000056 | 1.07% | 0.005204 | 0.005409 | 0.005051 | 2,150.00 |
| 18 Mar 2024 | 0.005218 | 0.000096 | 1.87% | 0.005123 | 0.005371 | 0.005106 | 2,039.00 |
| 17 Mar 2024 | 0.005122 | -0.000013 | -0.25% | 0.005143 | 0.00516 | 0.005073 | 2,093.00 |
| 16 Mar 2024 | 0.005135 | -0.000105 | -2.00% | 0.005246 | 0.005281 | 0.005044 | 1,474.00 |
| 15 Mar 2024 | 0.00524 | -0.000165 | -3.05% | 0.005377 | 0.005397 | 0.005153 | 1,173.00 |
| 14 Mar 2024 | 0.005405 | 0.000212 | 4.08% | 0.005194 | 0.005565 | 0.005128 | 1,819.00 |
| 13 Mar 2024 | 0.005193 | -0.00000300 | -0.06% | 0.005201 | 0.005205 | 0.005076 | 1,178.00 |
| 12 Mar 2024 | 0.005196 | -0.000035 | -0.67% | 0.005233 | 0.005239 | 0.005063 | 1,484.00 |
| 11 Mar 2024 | 0.005231 | -0.000361 | -6.46% | 0.005604 | 0.005888 | 0.005198 | 1,941.00 |
| 10 Mar 2024 | 0.005592 | 0.000468 | 9.13% | 0.005109 | 0.005672 | 0.005005 | 1,397.00 |
| 09 Mar 2024 | 0.005124 | 0.000058 | 1.14% | 0.005069 | 0.005229 | 0.005049 | 1,056.00 |
| 08 Mar 2024 | 0.005066 | -0.000144 | -2.76% | 0.005205 | 0.005219 | 0.004931 | 1,460.00 |
| 07 Mar 2024 | 0.00521 | -0.000048 | -0.91% | 0.00527 | 0.005359 | 0.005118 | 868.00 |
| 06 Mar 2024 | 0.005258 | -0.000066 | -1.24% | 0.005344 | 0.005344 | 0.005038 | 1,089.00 |
| 05 Mar 2024 | 0.005324 | -0.000284 | -5.06% | 0.005611 | 0.005635 | 0.005208 | 1,852.00 |
| 04 Mar 2024 | 0.005608 | -0.00028 | -4.76% | 0.005883 | 0.005925 | 0.005608 | 1,080.00 |
| 03 Mar 2024 | 0.005888 | -0.000377 | -6.02% | 0.006246 | 0.006275 | 0.005835 | 1,816.00 |
| 02 Mar 2024 | 0.006265 | 0.000425 | 7.28% | 0.005841 | 0.006317 | 0.005833 | 1,417.00 |
| 01 Mar 2024 | 0.00584 | 0.000088 | 1.53% | 0.005768 | 0.005869 | 0.005745 | 1,005.00 |
| 29 Feb 2024 | 0.005752 | 0.00001 | 0.17% | 0.005742 | 0.00588 | 0.005666 | 1,388.00 |
| 28 Feb 2024 | 0.005742 | -0.00014 | -2.38% | 0.00587 | 0.006189 | 0.005679 | 1,984.00 |
| 27 Feb 2024 | 0.005882 | -0.000141 | -2.34% | 0.00601 | 0.00602 | 0.005824 | 1,013.00 |
| 26 Feb 2024 | 0.006023 | 0.000015 | 0.25% | 0.006013 | 0.006109 | 0.005958 | 1,250.00 |
| 25 Feb 2024 | 0.006008 | -0.000189 | -3.05% | 0.006191 | 0.00622 | 0.006 | 813.00 |
| 24 Feb 2024 | 0.006197 | 0.000053 | 0.86% | 0.006137 | 0.006251 | 0.006103 | 856.00 |
| 23 Feb 2024 | 0.006144 | 0.000044 | 0.72% | 0.006097 | 0.006175 | 0.006053 | 908.00 |
| 22 Feb 2024 | 0.0061 | -0.000143 | -2.29% | 0.006267 | 0.006318 | 0.006095 | 701.00 |
| 21 Feb 2024 | 0.006243 | -0.000191 | -2.97% | 0.006393 | 0.006398 | 0.006229 | 1,735.00 |
