Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
LINKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.004384 | -0.000328 | -6.96% | 0.004709 | 0.004723 | 0.00435 | 15,438.00 |
| 20 May 2024 | 0.004713 | -0.000664 | -12.35% | 0.005377 | 0.005498 | 0.004671 | 5,521.00 |
| 19 May 2024 | 0.005377 | 0.000155 | 2.96% | 0.005244 | 0.005562 | 0.005241 | 2,870.00 |
| 18 May 2024 | 0.005222 | -0.000047 | -0.89% | 0.005248 | 0.005309 | 0.005145 | 916.00 |
| 17 May 2024 | 0.005269 | -0.00000300 | -0.06% | 0.005289 | 0.005506 | 0.005181 | 10,834.00 |
| 16 May 2024 | 0.005273 | 0.000665 | 14.42% | 0.004577 | 0.005412 | 0.004574 | 5,200.00 |
| 15 May 2024 | 0.004608 | 0.000105 | 2.33% | 0.004506 | 0.004608 | 0.004433 | 780.00 |
| 14 May 2024 | 0.004503 | -0.000039 | -0.86% | 0.004535 | 0.004619 | 0.004494 | 736.00 |
| 13 May 2024 | 0.004542 | -0.000073 | -1.58% | 0.004633 | 0.004647 | 0.004531 | 1,340.00 |
| 12 May 2024 | 0.004615 | 0.000048 | 1.05% | 0.004578 | 0.004631 | 0.004578 | 675.00 |
| 11 May 2024 | 0.004567 | -0.000091 | -1.95% | 0.004696 | 0.004697 | 0.004567 | 316.00 |
| 10 May 2024 | 0.004658 | -0.000035 | -0.75% | 0.004705 | 0.004744 | 0.004658 | 668.00 |
| 09 May 2024 | 0.004693 | 0.000014 | 0.30% | 0.004697 | 0.004752 | 0.004661 | 1,714.00 |
| 08 May 2024 | 0.004679 | 0.000022 | 0.47% | 0.004643 | 0.004698 | 0.004589 | 2,438.00 |
| 07 May 2024 | 0.004657 | -0.000075 | -1.59% | 0.004723 | 0.004742 | 0.004634 | 683.00 |
| 06 May 2024 | 0.004732 | 0.000151 | 3.29% | 0.004573 | 0.004804 | 0.004573 | 865.00 |
| 05 May 2024 | 0.004581 | -0.000012 | -0.26% | 0.004597 | 0.004628 | 0.004535 | 416.00 |
| 04 May 2024 | 0.004592 | 0.000053 | 1.17% | 0.004542 | 0.004633 | 0.004518 | 615.00 |
| 03 May 2024 | 0.00454 | -0.00000500 | -0.11% | 0.004549 | 0.0046 | 0.004524 | 905.00 |
| 02 May 2024 | 0.004544 | 0.000066 | 1.47% | 0.004461 | 0.004584 | 0.004461 | 1,048.00 |
| 01 May 2024 | 0.004479 | 0.000111 | 2.55% | 0.004373 | 0.004479 | 0.004373 | 2,502.00 |
| 30 Abr 2024 | 0.004367 | -0.000014 | -0.32% | 0.004382 | 0.004451 | 0.004344 | 1,107.00 |
| 29 Abr 2024 | 0.004382 | 0.000143 | 3.37% | 0.00423 | 0.004433 | 0.00423 | 798.00 |
| 28 Abr 2024 | 0.004239 | -0.000143 | -3.26% | 0.00436 | 0.00436 | 0.004239 | 409.00 |
| 27 Abr 2024 | 0.004382 | -0.000246 | -5.32% | 0.004624 | 0.004624 | 0.004306 | 2,959.00 |
| 26 Abr 2024 | 0.004628 | 0.000014 | 0.30% | 0.004607 | 0.004751 | 0.004594 | 535.00 |
| 25 Abr 2024 | 0.004614 | -0.00002 | -0.43% | 0.004607 | 0.004725 | 0.004607 | 609.00 |
| 24 Abr 2024 | 0.004634 | -0.000089 | -1.88% | 0.00471 | 0.004764 | 0.004615 | 1,347.00 |
| 23 Abr 2024 | 0.004723 | -0.000129 | -2.66% | 0.004829 | 0.004889 | 0.004687 | 1,184.00 |
| 22 Abr 2024 | 0.004852 | 0.000069 | 1.44% | 0.004804 | 0.005018 | 0.004775 | 1,803.00 |
| 21 Abr 2024 | 0.004783 | 0.000029 | 0.61% | 0.004727 | 0.004813 | 0.004671 | 951.00 |
| 20 Abr 2024 | 0.004754 | 0.000196 | 4.30% | 0.004571 | 0.004758 | 0.004548 | 1,028.00 |
| 19 Abr 2024 | 0.004558 | 0.000027 | 0.60% | 0.004536 | 0.00456 | 0.00441 | 1,353.00 |
| 18 Abr 2024 | 0.004531 | 0.000128 | 2.90% | 0.004395 | 0.004534 | 0.004347 | 662.00 |
| 17 Abr 2024 | 0.004404 | 0.000019 | 0.43% | 0.004359 | 0.004437 | 0.004335 | 2,312.00 |
| 16 Abr 2024 | 0.004385 | 0.00 | 0.00% | 0.004383 | 0.004421 | 0.004259 | 1,272.00 |
| 15 Abr 2024 | 0.004385 | -0.000104 | -2.32% | 0.004469 | 0.004534 | 0.004354 | 1,919.00 |
| 14 Abr 2024 | 0.004489 | 0.000069 | 1.56% | 0.004415 | 0.00457 | 0.004383 | 2,477.00 |
| 13 Abr 2024 | 0.00442 | -0.000255 | -5.45% | 0.004684 | 0.004719 | 0.004102 | 15,907.00 |
| 12 Abr 2024 | 0.004675 | -0.000318 | -6.37% | 0.005015 | 0.005067 | 0.0044 | 34,839.00 |
| 11 Abr 2024 | 0.004993 | 0.000065 | 1.32% | 0.004914 | 0.005009 | 0.004866 | 376.00 |
| 10 Abr 2024 | 0.004928 | -0.000027 | -0.54% | 0.00495 | 0.004978 | 0.004898 | 1,820.00 |
| 09 Abr 2024 | 0.004955 | 0.000059 | 1.21% | 0.00488 | 0.005018 | 0.004851 | 2,298.00 |
| 08 Abr 2024 | 0.004896 | -0.000303 | -5.83% | 0.005192 | 0.005198 | 0.004889 | 2,272.00 |
| 07 Abr 2024 | 0.005199 | -0.000013 | -0.25% | 0.005238 | 0.005309 | 0.00519 | 695.00 |
| 06 Abr 2024 | 0.005213 | 0.00000001 | 0.00% | 0.005215 | 0.00529 | 0.005199 | 2,121.00 |
| 05 Abr 2024 | 0.005213 | -0.00012 | -2.25% | 0.005324 | 0.005324 | 0.005212 | 1,168.00 |
| 04 Abr 2024 | 0.005333 | -0.00001 | -0.19% | 0.005344 | 0.005422 | 0.005295 | 795.00 |
| 03 Abr 2024 | 0.005343 | -0.000144 | -2.62% | 0.005458 | 0.00553 | 0.005285 | 3,011.00 |
| 02 Abr 2024 | 0.005487 | 0.000246 | 4.69% | 0.005227 | 0.005546 | 0.00522 | 1,603.00 |
| 01 Abr 2024 | 0.005242 | 0.00000100 | 0.02% | 0.005283 | 0.005331 | 0.005175 | 1,510.00 |
| 31 Mar 2024 | 0.00524 | -0.000158 | -2.93% | 0.005393 | 0.00541 | 0.005225 | 1,058.00 |
| 30 Mar 2024 | 0.005399 | 0.00000046 | 0.01% | 0.005393 | 0.005476 | 0.005387 | 673.00 |
| 29 Mar 2024 | 0.005398 | 0.000011 | 0.20% | 0.005357 | 0.005443 | 0.005315 | 694.00 |
| 28 Mar 2024 | 0.005388 | -0.000135 | -2.44% | 0.0055 | 0.005523 | 0.005368 | 3,265.00 |
| 27 Mar 2024 | 0.005523 | -0.000039 | -0.70% | 0.005579 | 0.005579 | 0.005441 | 1,982.00 |
| 26 Mar 2024 | 0.005561 | 0.000167 | 3.10% | 0.005413 | 0.005675 | 0.005411 | 1,848.00 |
| 25 Mar 2024 | 0.005394 | 0.00002 | 0.37% | 0.00537 | 0.005541 | 0.005324 | 1,729.00 |
| 24 Mar 2024 | 0.005374 | -0.000038 | -0.70% | 0.005434 | 0.005453 | 0.005356 | 391.00 |
| 23 Mar 2024 | 0.005412 | -0.000078 | -1.42% | 0.005511 | 0.005543 | 0.005373 | 901.00 |
| 22 Mar 2024 | 0.00549 | 0.000218 | 4.14% | 0.005256 | 0.00549 | 0.005216 | 1,789.00 |
| 21 Mar 2024 | 0.005272 | 0.000053 | 1.02% | 0.005205 | 0.005395 | 0.005121 | 2,146.00 |
| 20 Mar 2024 | 0.005219 | -0.000094 | -1.77% | 0.005341 | 0.005404 | 0.005208 | 5,968.00 |
| 19 Mar 2024 | 0.005313 | 0.000107 | 2.05% | 0.005196 | 0.005395 | 0.005052 | 5,351.00 |
| 18 Mar 2024 | 0.005206 | 0.000072 | 1.40% | 0.005124 | 0.005368 | 0.005124 | 1,207.00 |
| 17 Mar 2024 | 0.005135 | -0.00000400 | -0.08% | 0.005147 | 0.005158 | 0.005078 | 1,944.00 |
| 16 Mar 2024 | 0.005139 | -0.000104 | -1.98% | 0.005222 | 0.005263 | 0.005043 | 1,641.00 |
| 15 Mar 2024 | 0.005243 | -0.000137 | -2.55% | 0.005378 | 0.005378 | 0.005167 | 1,943.00 |
| 14 Mar 2024 | 0.00538 | 0.00021 | 4.07% | 0.005174 | 0.005556 | 0.005131 | 5,131.00 |
| 13 Mar 2024 | 0.00517 | -0.000025 | -0.48% | 0.005182 | 0.005207 | 0.005081 | 4,768.00 |
| 12 Mar 2024 | 0.005195 | -0.000064 | -1.22% | 0.00522 | 0.005224 | 0.005068 | 7,119.00 |
| 11 Mar 2024 | 0.005258 | -0.000315 | -5.65% | 0.005605 | 0.005886 | 0.005205 | 6,456.00 |
| 10 Mar 2024 | 0.005573 | 0.000454 | 8.87% | 0.00511 | 0.005689 | 0.005008 | 6,734.00 |
| 09 Mar 2024 | 0.005119 | 0.000054 | 1.07% | 0.00507 | 0.005212 | 0.005053 | 2,991.00 |
| 08 Mar 2024 | 0.005065 | -0.000133 | -2.56% | 0.005202 | 0.005213 | 0.004954 | 106,351.00 |
| 07 Mar 2024 | 0.005197 | -0.000053 | -1.01% | 0.005253 | 0.005355 | 0.005121 | 101,914.00 |
| 06 Mar 2024 | 0.00525 | -0.000101 | -1.89% | 0.005322 | 0.005322 | 0.005038 | 5,249.00 |
| 05 Mar 2024 | 0.005351 | -0.00028 | -4.97% | 0.005602 | 0.00564 | 0.005172 | 7,799.00 |
| 04 Mar 2024 | 0.005631 | -0.000246 | -4.19% | 0.005873 | 0.00592 | 0.005606 | 3,478.00 |
| 03 Mar 2024 | 0.005877 | -0.000384 | -6.13% | 0.00624 | 0.006246 | 0.005786 | 2,664.00 |
| 02 Mar 2024 | 0.006261 | 0.000423 | 7.25% | 0.005841 | 0.00632 | 0.005841 | 5,589.00 |
| 01 Mar 2024 | 0.005838 | 0.000079 | 1.37% | 0.005762 | 0.005861 | 0.00575 | 2,167.00 |
| 29 Feb 2024 | 0.005759 | 0.000018 | 0.31% | 0.005699 | 0.005884 | 0.00568 | 8,807.00 |
| 28 Feb 2024 | 0.005741 | -0.000134 | -2.28% | 0.005858 | 0.006145 | 0.005536 | 9,496.00 |
| 27 Feb 2024 | 0.005874 | -0.000141 | -2.34% | 0.006008 | 0.006008 | 0.005828 | 2,264.00 |
| 26 Feb 2024 | 0.006015 | 0.00000800 | 0.13% | 0.006011 | 0.0061 | 0.005951 | 4,936.00 |
| 25 Feb 2024 | 0.006008 | -0.000186 | -3.00% | 0.006218 | 0.006218 | 0.006 | 1,446.00 |
| 24 Feb 2024 | 0.006194 | 0.00008 | 1.31% | 0.006148 | 0.006239 | 0.006115 | 991.00 |
| 23 Feb 2024 | 0.006114 | 0.000015 | 0.25% | 0.006105 | 0.006181 | 0.00605 | 798.00 |
| 22 Feb 2024 | 0.006099 | -0.000139 | -2.23% | 0.006252 | 0.006297 | 0.006099 | 1,166.00 |
