Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LINKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.004653 | 0.000027 | 0.58% | 0.004625 | 0.004661 | 0.004541 | 2,765.00 |
| 24 May 2024 | 0.004626 | 0.000223 | 5.06% | 0.004389 | 0.004827 | 0.004389 | 3,342.00 |
| 23 May 2024 | 0.004403 | 0.00004 | 0.92% | 0.004377 | 0.004412 | 0.004189 | 2,985.00 |
| 22 May 2024 | 0.004362 | -0.000053 | -1.20% | 0.00443 | 0.004521 | 0.00435 | 1,673.00 |
| 21 May 2024 | 0.004415 | -0.000317 | -6.70% | 0.004717 | 0.004727 | 0.004375 | 3,005.00 |
| 20 May 2024 | 0.004732 | -0.000667 | -12.35% | 0.005395 | 0.005513 | 0.004686 | 3,646.00 |
| 19 May 2024 | 0.005399 | 0.000173 | 3.32% | 0.00523 | 0.005556 | 0.005223 | 2,086.00 |
| 18 May 2024 | 0.005225 | -0.000029 | -0.55% | 0.005264 | 0.005321 | 0.005145 | 2,148.00 |
| 17 May 2024 | 0.005254 | -0.000011 | -0.21% | 0.005285 | 0.005519 | 0.00516 | 3,474.00 |
| 16 May 2024 | 0.005265 | 0.000695 | 15.20% | 0.00457 | 0.005404 | 0.004568 | 2,314.00 |
| 15 May 2024 | 0.00457 | 0.000065 | 1.44% | 0.004508 | 0.004618 | 0.004425 | 563.00 |
| 14 May 2024 | 0.004505 | -0.000028 | -0.62% | 0.004532 | 0.004654 | 0.004475 | 503.00 |
| 13 May 2024 | 0.004533 | -0.000093 | -2.01% | 0.004628 | 0.004647 | 0.004522 | 423.00 |
| 12 May 2024 | 0.004626 | 0.00005 | 1.09% | 0.004566 | 0.004636 | 0.004566 | 201.00 |
| 11 May 2024 | 0.004576 | -0.000088 | -1.89% | 0.004671 | 0.004702 | 0.004568 | 381.00 |
| 10 May 2024 | 0.004664 | -0.000034 | -0.72% | 0.004685 | 0.00475 | 0.004652 | 608.00 |
| 09 May 2024 | 0.004698 | 0.000023 | 0.49% | 0.004669 | 0.004759 | 0.004654 | 459.00 |
| 08 May 2024 | 0.004675 | 0.000018 | 0.39% | 0.004653 | 0.004697 | 0.004588 | 337.00 |
| 07 May 2024 | 0.004658 | -0.00008 | -1.69% | 0.004734 | 0.004756 | 0.004631 | 554.00 |
| 06 May 2024 | 0.004738 | 0.000162 | 3.55% | 0.004583 | 0.004802 | 0.004565 | 511.00 |
| 05 May 2024 | 0.004575 | -0.000022 | -0.48% | 0.004595 | 0.004632 | 0.004531 | 337.00 |
| 04 May 2024 | 0.004597 | 0.000048 | 1.06% | 0.004537 | 0.00463 | 0.00451 | 398.00 |
| 03 May 2024 | 0.00455 | 0.00000200 | 0.04% | 0.004554 | 0.004604 | 0.004522 | 492.00 |
| 02 May 2024 | 0.004548 | 0.000058 | 1.29% | 0.004485 | 0.004598 | 0.004455 | 458.00 |
| 01 May 2024 | 0.00449 | 0.000144 | 3.32% | 0.004356 | 0.00449 | 0.004342 | 892.00 |
| 30 Abr 2024 | 0.004346 | -0.000031 | -0.71% | 0.004376 | 0.004462 | 0.004337 | 1,451.00 |
| 29 Abr 2024 | 0.004377 | 0.000146 | 3.44% | 0.004234 | 0.004439 | 0.004211 | 1,390.00 |
| 28 Abr 2024 | 0.004231 | -0.000158 | -3.60% | 0.004375 | 0.004397 | 0.004209 | 570.00 |
| 27 Abr 2024 | 0.004389 | -0.000231 | -5.00% | 0.004627 | 0.004641 | 0.004341 | 786.00 |
| 26 Abr 2024 | 0.00462 | -0.00000400 | -0.09% | 0.004621 | 0.004748 | 0.004592 | 424.00 |
| 25 Abr 2024 | 0.004625 | -0.00000800 | -0.17% | 0.00463 | 0.004738 | 0.004599 | 693.00 |
| 24 Abr 2024 | 0.004633 | -0.000087 | -1.84% | 0.004718 | 0.00477 | 0.004607 | 1,340.00 |
| 23 Abr 2024 | 0.00472 | -0.000118 | -2.44% | 0.004831 | 0.00489 | 0.004684 | 1,877.00 |
| 22 Abr 2024 | 0.004838 | 0.000047 | 0.98% | 0.004797 | 0.005025 | 0.004771 | 1,280.00 |
| 21 Abr 2024 | 0.00479 | 0.000062 | 1.31% | 0.004744 | 0.004804 | 0.004668 | 679.00 |
| 20 Abr 2024 | 0.004728 | 0.000167 | 3.66% | 0.004558 | 0.004765 | 0.004548 | 773.00 |
| 19 Abr 2024 | 0.004561 | 0.000034 | 0.75% | 0.004527 | 0.004567 | 0.004409 | 1,071.00 |
| 18 Abr 2024 | 0.004527 | 0.000119 | 2.71% | 0.004397 | 0.004541 | 0.004339 | 1,250.00 |
| 17 Abr 2024 | 0.004408 | 0.000035 | 0.80% | 0.00436 | 0.00444 | 0.004327 | 1,090.00 |
| 16 Abr 2024 | 0.004373 | -0.00000300 | -0.07% | 0.004376 | 0.004428 | 0.004259 | 1,628.00 |
| 15 Abr 2024 | 0.004376 | -0.000101 | -2.26% | 0.004464 | 0.004532 | 0.004352 | 1,959.00 |
| 14 Abr 2024 | 0.004478 | 0.000054 | 1.22% | 0.004412 | 0.004565 | 0.00437 | 3,457.00 |
| 13 Abr 2024 | 0.004424 | -0.00025 | -5.35% | 0.004684 | 0.004725 | 0.004001 | 852.00 |
| 12 Abr 2024 | 0.004674 | -0.000332 | -6.63% | 0.005015 | 0.005069 | 0.004291 | 4,989.00 |
| 11 Abr 2024 | 0.005006 | 0.000089 | 1.81% | 0.004911 | 0.005015 | 0.004863 | 1,177.00 |
| 10 Abr 2024 | 0.004917 | -0.000038 | -0.77% | 0.004948 | 0.004984 | 0.004897 | 1,942.00 |
| 09 Abr 2024 | 0.004955 | 0.000055 | 1.12% | 0.004897 | 0.005028 | 0.004846 | 2,850.00 |
| 08 Abr 2024 | 0.0049 | -0.000288 | -5.55% | 0.005182 | 0.005204 | 0.004886 | 2,105.00 |
| 07 Abr 2024 | 0.005188 | -0.000044 | -0.84% | 0.005241 | 0.005303 | 0.005185 | 977.00 |
| 06 Abr 2024 | 0.005232 | 0.00000800 | 0.15% | 0.005219 | 0.005294 | 0.005203 | 1,104.00 |
| 05 Abr 2024 | 0.005225 | -0.000113 | -2.12% | 0.005337 | 0.005345 | 0.005206 | 1,443.00 |
| 04 Abr 2024 | 0.005338 | -0.000011 | -0.21% | 0.005341 | 0.005443 | 0.005294 | 1,243.00 |
| 03 Abr 2024 | 0.005349 | -0.000137 | -2.50% | 0.005469 | 0.00554 | 0.005276 | 2,411.00 |
| 02 Abr 2024 | 0.005485 | 0.000241 | 4.59% | 0.005235 | 0.005531 | 0.005222 | 2,940.00 |
| 01 Abr 2024 | 0.005244 | 0.00000060 | 0.01% | 0.005257 | 0.005338 | 0.005178 | 1,311.00 |
| 31 Mar 2024 | 0.005244 | -0.000155 | -2.87% | 0.005395 | 0.00542 | 0.005222 | 1,320.00 |
| 30 Mar 2024 | 0.005399 | -0.00000700 | -0.13% | 0.005404 | 0.005477 | 0.005379 | 1,397.00 |
| 29 Mar 2024 | 0.005406 | 0.000028 | 0.52% | 0.005376 | 0.005445 | 0.005305 | 1,543.00 |
| 28 Mar 2024 | 0.005378 | -0.000121 | -2.20% | 0.005506 | 0.005521 | 0.00537 | 1,581.00 |
| 27 Mar 2024 | 0.005499 | -0.000081 | -1.45% | 0.005587 | 0.005587 | 0.005439 | 1,489.00 |
| 26 Mar 2024 | 0.00558 | 0.000196 | 3.65% | 0.005397 | 0.005685 | 0.005397 | 1,876.00 |
| 25 Mar 2024 | 0.005384 | 0.000015 | 0.28% | 0.005366 | 0.005543 | 0.005325 | 1,852.00 |
| 24 Mar 2024 | 0.005369 | -0.000029 | -0.54% | 0.005424 | 0.005454 | 0.005359 | 499.00 |
| 23 Mar 2024 | 0.005398 | -0.000084 | -1.53% | 0.005509 | 0.005548 | 0.005373 | 1,107.00 |
| 22 Mar 2024 | 0.005482 | 0.000201 | 3.80% | 0.005279 | 0.005488 | 0.005199 | 1,836.00 |
| 21 Mar 2024 | 0.005282 | 0.000041 | 0.78% | 0.005239 | 0.005401 | 0.005113 | 2,091.00 |
| 20 Mar 2024 | 0.00524 | -0.000073 | -1.37% | 0.005319 | 0.005418 | 0.005204 | 2,650.00 |
| 19 Mar 2024 | 0.005313 | 0.000114 | 2.20% | 0.005194 | 0.005407 | 0.005058 | 2,695.00 |
| 18 Mar 2024 | 0.005199 | 0.000075 | 1.46% | 0.005122 | 0.005378 | 0.005104 | 2,297.00 |
| 17 Mar 2024 | 0.005124 | -0.000018 | -0.35% | 0.005141 | 0.005162 | 0.005072 | 1,153.00 |
| 16 Mar 2024 | 0.005142 | -0.0001 | -1.91% | 0.005246 | 0.005273 | 0.005043 | 2,088.00 |
| 15 Mar 2024 | 0.005241 | 0.000064 | 1.24% | 0.005382 | 0.005397 | 0.005164 | 2,313.00 |
| 14 Mar 2024 | 0.005177 | 0.00 | 0.00% | 0.005177 | 0.005177 | 0.005177 | 0.00 |
| 13 Mar 2024 | 0.005177 | -0.000021 | -0.40% | 0.005198 | 0.005199 | 0.005083 | 1,866.00 |
| 12 Mar 2024 | 0.005198 | -0.000022 | -0.42% | 0.00521 | 0.005232 | 0.005059 | 3,110.00 |
| 11 Mar 2024 | 0.00522 | -0.000316 | -5.71% | 0.0056 | 0.005721 | 0.005201 | 4,348.00 |
| 10 Mar 2024 | 0.005536 | 0.00042 | 8.20% | 0.005109 | 0.005665 | 0.005012 | 2,801.00 |
| 09 Mar 2024 | 0.005117 | 0.000045 | 0.89% | 0.005067 | 0.005231 | 0.00505 | 1,809.00 |
| 08 Mar 2024 | 0.005071 | -0.00014 | -2.69% | 0.005193 | 0.005223 | 0.004952 | 1,262.00 |
| 07 Mar 2024 | 0.005211 | -0.000054 | -1.03% | 0.005259 | 0.005357 | 0.005117 | 1,791.00 |
| 06 Mar 2024 | 0.005265 | -0.000057 | -1.07% | 0.005333 | 0.005333 | 0.005038 | 2,821.00 |
| 05 Mar 2024 | 0.005322 | -0.000311 | -5.52% | 0.005629 | 0.00565 | 0.005184 | 2,636.00 |
| 04 Mar 2024 | 0.005633 | -0.000252 | -4.28% | 0.005883 | 0.005923 | 0.005606 | 1,320.00 |
| 03 Mar 2024 | 0.005885 | -0.00038 | -6.06% | 0.00625 | 0.006277 | 0.005873 | 3,385.00 |
| 02 Mar 2024 | 0.006266 | 0.000421 | 7.21% | 0.005843 | 0.006322 | 0.005835 | 3,157.00 |
| 01 Mar 2024 | 0.005844 | 0.000087 | 1.51% | 0.005776 | 0.005867 | 0.005749 | 1,475.00 |
| 29 Feb 2024 | 0.005757 | 0.00000400 | 0.07% | 0.005721 | 0.005887 | 0.005673 | 2,133.00 |
| 28 Feb 2024 | 0.005753 | -0.000123 | -2.09% | 0.005868 | 0.006169 | 0.005509 | 3,059.00 |
| 27 Feb 2024 | 0.005876 | -0.000144 | -2.39% | 0.006016 | 0.006016 | 0.005823 | 1,607.00 |
| 26 Feb 2024 | 0.006019 | -0.000021 | -0.35% | 0.00602 | 0.006144 | 0.005929 | 997.00 |
| 25 Feb 2024 | 0.00604 | -0.000155 | -2.50% | 0.006194 | 0.006223 | 0.005988 | 545.00 |
| 24 Feb 2024 | 0.006196 | 0.000056 | 0.91% | 0.006134 | 0.006244 | 0.006114 | 1,229.00 |
