Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.LINKXBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.000225 | 0.00000028 | 0.12% | 0.000224 | 0.000227 | 0.000222 | 5,708.00 |
| 03 May 2024 | 0.000224 | -0.00000500 | -2.17% | 0.00023 | 0.000231 | 0.000224 | 4,240.00 |
| 02 May 2024 | 0.00023 | 0.00000100 | 0.44% | 0.000227 | 0.000234 | 0.000227 | 3,059.00 |
| 01 May 2024 | 0.000228 | 0.000012 | 5.54% | 0.000216 | 0.00023 | 0.000216 | 12,641.00 |
| 30 Abr 2024 | 0.000216 | -0.00000400 | -1.81% | 0.00022 | 0.000221 | 0.000212 | 1,818.00 |
| 29 Abr 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000225 | 0.000219 | 899.00 |
| 28 Abr 2024 | 0.000219 | -0.00000600 | -2.67% | 0.000224 | 0.000225 | 0.000219 | 5,368.00 |
| 27 Abr 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000227 | 0.000228 | 0.000221 | 3,309.00 |
| 26 Abr 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000227 | 0.000232 | 0.000224 | 1,879.00 |
| 25 Abr 2024 | 0.000226 | -0.00000065 | -0.29% | 0.000227 | 0.000232 | 0.000225 | 2,262.00 |
| 24 Abr 2024 | 0.000226 | -0.00000300 | -1.31% | 0.000229 | 0.000235 | 0.000225 | 2,110.00 |
| 23 Abr 2024 | 0.000229 | -0.00000200 | -0.86% | 0.000231 | 0.000234 | 0.000227 | 1,629.00 |
| 22 Abr 2024 | 0.000231 | -0.00000022 | -0.09% | 0.000232 | 0.000244 | 0.00023 | 5,027.00 |
| 21 Abr 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.000234 | 0.000226 | 1,540.00 |
| 20 Abr 2024 | 0.00023 | 0.000011 | 5.03% | 0.000219 | 0.000232 | 0.000217 | 4,857.00 |
| 19 Abr 2024 | 0.000219 | -0.00000038 | -0.17% | 0.000219 | 0.000219 | 0.000211 | 6,376.00 |
| 18 Abr 2024 | 0.000219 | 0.00000500 | 2.33% | 0.000215 | 0.00022 | 0.000211 | 1,164.00 |
| 17 Abr 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000211 | 0.000218 | 0.000209 | 6,160.00 |
| 16 Abr 2024 | 0.000212 | -0.00000200 | -0.93% | 0.000213 | 0.000217 | 0.000208 | 5,658.00 |
| 15 Abr 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000214 | 0.000221 | 0.000211 | 5,086.00 |
| 14 Abr 2024 | 0.000216 | 0.00000800 | 3.85% | 0.000207 | 0.000217 | 0.000204 | 10,424.00 |
| 13 Abr 2024 | 0.000208 | -0.000018 | -7.98% | 0.000226 | 0.000227 | 0.000193 | 39,819.00 |
| 12 Abr 2024 | 0.000225 | -0.000025 | -10.00% | 0.000251 | 0.000254 | 0.000212 | 59,691.00 |
| 11 Abr 2024 | 0.00025 | 0.00000300 | 1.22% | 0.000247 | 0.000251 | 0.000244 | 1,600.00 |
| 10 Abr 2024 | 0.000247 | -0.00000400 | -1.59% | 0.000252 | 0.000254 | 0.000246 | 2,743.00 |
| 09 Abr 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000253 | 0.000256 | 0.00025 | 1,223.00 |
| 08 Abr 2024 | 0.000253 | -0.00000600 | -2.32% | 0.000257 | 0.000258 | 0.000251 | 7,712.00 |
| 07 Abr 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000255 | 0.000258 | 0.000253 | 1,728.00 |
| 06 Abr 2024 | 0.000255 | -0.00000015 | -0.06% | 0.000255 | 0.00026 | 0.000254 | 616.00 |
| 05 Abr 2024 | 0.000255 | -0.00000400 | -1.54% | 0.00026 | 0.00026 | 0.000254 | 8,385.00 |
| 04 Abr 2024 | 0.000259 | -0.00000900 | -3.36% | 0.000268 | 0.000272 | 0.000259 | 6,105.00 |
| 03 Abr 2024 | 0.000268 | -0.00000700 | -2.55% | 0.000274 | 0.000278 | 0.000265 | 6,198.00 |
| 02 Abr 2024 | 0.000274 | 0.000011 | 4.17% | 0.000264 | 0.000277 | 0.000262 | 5,795.00 |
| 01 Abr 2024 | 0.000264 | -0.00000500 | -1.86% | 0.00027 | 0.000272 | 0.000261 | 3,388.00 |
| 31 Mar 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000275 | 0.000268 | 1,181.00 |
| 30 Mar 2024 | 0.000272 | -0.00000080 | -0.29% | 0.000271 | 0.000276 | 0.000269 | 1,989.00 |
| 29 Mar 2024 | 0.000273 | 0.00000200 | 0.74% | 0.00027 | 0.000275 | 0.000268 | 1,907.00 |
| 28 Mar 2024 | 0.000271 | -0.00000700 | -2.52% | 0.000277 | 0.00028 | 0.00027 | 5,981.00 |
| 27 Mar 2024 | 0.000278 | -0.00000800 | -2.80% | 0.000286 | 0.000286 | 0.000277 | 7,061.00 |
| 26 Mar 2024 | 0.000285 | 0.00000900 | 3.25% | 0.000278 | 0.000292 | 0.000278 | 16,327.00 |
| 25 Mar 2024 | 0.000277 | 0.00000100 | 0.36% | 0.000276 | 0.000285 | 0.000274 | 6,963.00 |
| 24 Mar 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000282 | 0.000284 | 0.000275 | 2,695.00 |
| 23 Mar 2024 | 0.000282 | -0.00000500 | -1.74% | 0.000288 | 0.00029 | 0.000279 | 16,387.00 |
| 22 Mar 2024 | 0.000287 | 0.00000600 | 2.13% | 0.000282 | 0.000287 | 0.000276 | 8,348.00 |
| 21 Mar 2024 | 0.000281 | 0.00001 | 3.68% | 0.000271 | 0.000287 | 0.00027 | 12,937.00 |
| 20 Mar 2024 | 0.000272 | 0.00000031 | 0.11% | 0.000271 | 0.000277 | 0.000268 | 37,926.00 |
| 19 Mar 2024 | 0.000271 | 0.00000070 | 0.26% | 0.000271 | 0.00028 | 0.000262 | 20,880.00 |
| 18 Mar 2024 | 0.000271 | -0.00000200 | -0.73% | 0.000272 | 0.000286 | 0.00027 | 14,182.00 |
| 17 Mar 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000278 | 0.000278 | 0.000268 | 12,675.00 |
| 16 Mar 2024 | 0.000277 | -0.00000400 | -1.42% | 0.000282 | 0.000286 | 0.000271 | 22,730.00 |
| 15 Mar 2024 | 0.000282 | -0.000011 | -3.76% | 0.000293 | 0.000293 | 0.00028 | 22,047.00 |
| 14 Mar 2024 | 0.000292 | 0.00000900 | 3.18% | 0.000283 | 0.000302 | 0.000278 | 28,473.00 |
| 13 Mar 2024 | 0.000283 | -0.00000600 | -2.07% | 0.00029 | 0.00029 | 0.000278 | 7,875.00 |
| 12 Mar 2024 | 0.000289 | -0.00000600 | -2.03% | 0.000295 | 0.000295 | 0.000281 | 28,961.00 |
| 11 Mar 2024 | 0.000295 | -0.00002 | -6.35% | 0.000315 | 0.000332 | 0.000289 | 31,309.00 |
| 10 Mar 2024 | 0.000315 | 0.000022 | 7.52% | 0.000292 | 0.000319 | 0.000282 | 19,095.00 |
| 09 Mar 2024 | 0.000292 | 0.00000400 | 1.38% | 0.000289 | 0.000298 | 0.000289 | 3,755.00 |
| 08 Mar 2024 | 0.000289 | -0.000012 | -3.99% | 0.000301 | 0.000304 | 0.000285 | 11,315.00 |
| 07 Mar 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000304 | 0.000309 | 0.000296 | 9,209.00 |
| 06 Mar 2024 | 0.000304 | 0.00000700 | 2.36% | 0.000298 | 0.000304 | 0.000289 | 13,752.00 |
| 05 Mar 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000299 | 0.000316 | 0.000281 | 40,074.00 |
| 04 Mar 2024 | 0.000299 | -0.000026 | -8.00% | 0.000325 | 0.000326 | 0.000298 | 17,667.00 |
| 03 Mar 2024 | 0.000325 | -0.00002 | -5.80% | 0.000344 | 0.000347 | 0.000316 | 15,240.00 |
| 02 Mar 2024 | 0.000345 | 0.000024 | 7.48% | 0.000321 | 0.00035 | 0.000321 | 40,087.00 |
| 01 Mar 2024 | 0.000321 | 0.00000700 | 2.23% | 0.000315 | 0.000323 | 0.000314 | 7,481.00 |
| 29 Feb 2024 | 0.000314 | 0.00000300 | 0.97% | 0.000311 | 0.000326 | 0.000309 | 16,301.00 |
| 28 Feb 2024 | 0.000311 | -0.000023 | -6.89% | 0.000334 | 0.000342 | 0.000301 | 60,203.00 |
| 27 Feb 2024 | 0.000334 | -0.000017 | -4.85% | 0.000349 | 0.000349 | 0.000331 | 9,949.00 |
| 26 Feb 2024 | 0.00035 | -0.000011 | -3.05% | 0.000362 | 0.000366 | 0.000348 | 6,432.00 |
| 25 Feb 2024 | 0.000361 | 0.00000300 | 0.84% | 0.00036 | 0.000363 | 0.000356 | 8,765.00 |
| 24 Feb 2024 | 0.000359 | 0.00000600 | 1.70% | 0.000354 | 0.000362 | 0.000351 | 1,632.00 |
| 23 Feb 2024 | 0.000353 | 0.00000018 | 0.05% | 0.000353 | 0.000357 | 0.000347 | 3,717.00 |
| 22 Feb 2024 | 0.000353 | -0.00000600 | -1.67% | 0.000359 | 0.000366 | 0.000353 | 4,284.00 |
| 21 Feb 2024 | 0.000358 | -0.000012 | -3.24% | 0.000369 | 0.000369 | 0.000354 | 6,113.00 |
| 20 Feb 2024 | 0.00037 | -0.000013 | -3.39% | 0.000383 | 0.000383 | 0.000358 | 13,026.00 |
| 19 Feb 2024 | 0.000384 | -0.00000300 | -0.78% | 0.000384 | 0.000388 | 0.000378 | 11,850.00 |
| 18 Feb 2024 | 0.000386 | -0.00000100 | -0.26% | 0.000387 | 0.000389 | 0.000383 | 2,688.00 |
| 17 Feb 2024 | 0.000388 | 0.000013 | 3.47% | 0.000375 | 0.000392 | 0.000372 | 6,551.00 |
| 16 Feb 2024 | 0.000375 | -0.00000900 | -2.34% | 0.000384 | 0.00039 | 0.000371 | 4,156.00 |
| 15 Feb 2024 | 0.000384 | -0.00000800 | -2.04% | 0.000391 | 0.000391 | 0.00038 | 8,700.00 |
| 14 Feb 2024 | 0.000392 | -0.00000500 | -1.26% | 0.0004 | 0.000407 | 0.000385 | 30,103.00 |
| 13 Feb 2024 | 0.000397 | -0.000012 | -2.93% | 0.00041 | 0.000411 | 0.000397 | 37,549.00 |
| 12 Feb 2024 | 0.000409 | -0.00000800 | -1.92% | 0.000422 | 0.000434 | 0.000405 | 29,336.00 |
| 11 Feb 2024 | 0.000418 | 0.00002 | 5.03% | 0.0004 | 0.000429 | 0.000396 | 37,477.00 |
| 10 Feb 2024 | 0.000398 | 0.00000500 | 1.27% | 0.000389 | 0.000398 | 0.000384 | 6,808.00 |
| 09 Feb 2024 | 0.000393 | -0.00001 | -2.48% | 0.000402 | 0.000402 | 0.000383 | 104,310.00 |
| 08 Feb 2024 | 0.000403 | -0.000024 | -5.62% | 0.000425 | 0.000433 | 0.000396 | 35,414.00 |
| 07 Feb 2024 | 0.000427 | 0.00000300 | 0.71% | 0.000424 | 0.000432 | 0.00042 | 16,360.00 |
| 06 Feb 2024 | 0.000424 | -0.000025 | -5.57% | 0.00045 | 0.000451 | 0.000423 | 20,773.00 |
| 05 Feb 2024 | 0.000449 | 0.000023 | 5.40% | 0.000425 | 0.00046 | 0.000421 | 87,646.00 |
| 04 Feb 2024 | 0.000426 | 0.000015 | 3.66% | 0.000413 | 0.000436 | 0.00041 | 14,449.00 |
| 03 Feb 2024 | 0.00041 | -0.00000100 | -0.24% | 0.000413 | 0.000421 | 0.000406 | 24,975.00 |
