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 |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.004079 | -0.0001 | -2.39% | 0.004181 | 0.004235 | 0.004069 | 1,441.00 |
| 27 Jun 2024 | 0.004179 | 0.000048 | 1.16% | 0.004125 | 0.004205 | 0.004032 | 2,301.00 |
| 26 Jun 2024 | 0.004131 | -0.00005 | -1.20% | 0.004186 | 0.004203 | 0.004122 | 962.00 |
| 25 Jun 2024 | 0.004181 | 0.00012 | 2.95% | 0.004064 | 0.004192 | 0.004058 | 1,078.00 |
| 24 Jun 2024 | 0.004061 | 0.000202 | 5.23% | 0.00386 | 0.00411 | 0.003839 | 2,433.00 |
| 23 Jun 2024 | 0.003859 | -0.00000100 | -0.03% | 0.003855 | 0.003914 | 0.003843 | 879.00 |
| 22 Jun 2024 | 0.00386 | -0.000081 | -2.06% | 0.003935 | 0.003964 | 0.003852 | 1,092.00 |
| 21 Jun 2024 | 0.003941 | -0.000116 | -2.86% | 0.004058 | 0.004161 | 0.003936 | 1,683.00 |
| 20 Jun 2024 | 0.004057 | 0.000027 | 0.67% | 0.004031 | 0.004118 | 0.004017 | 959.00 |
| 19 Jun 2024 | 0.00403 | 0.000017 | 0.42% | 0.004015 | 0.004071 | 0.003978 | 1,123.00 |
| 18 Jun 2024 | 0.004013 | -0.000126 | -3.04% | 0.004142 | 0.004191 | 0.003873 | 3,188.00 |
| 17 Jun 2024 | 0.004139 | -0.000033 | -0.79% | 0.00418 | 0.004184 | 0.004031 | 1,738.00 |
| 16 Jun 2024 | 0.004172 | 0.00000700 | 0.17% | 0.00416 | 0.004231 | 0.004111 | 994.00 |
| 15 Jun 2024 | 0.004165 | -0.000068 | -1.61% | 0.004225 | 0.004273 | 0.004158 | 787.00 |
| 14 Jun 2024 | 0.004233 | -0.000127 | -2.91% | 0.004362 | 0.004402 | 0.004213 | 3,158.00 |
| 13 Jun 2024 | 0.00436 | -0.000129 | -2.87% | 0.004498 | 0.004515 | 0.004352 | 1,362.00 |
| 12 Jun 2024 | 0.004489 | 0.000206 | 4.81% | 0.004286 | 0.004514 | 0.004255 | 2,153.00 |
| 11 Jun 2024 | 0.004283 | -0.00005 | -1.15% | 0.004336 | 0.004434 | 0.00427 | 2,586.00 |
| 10 Jun 2024 | 0.004333 | -0.000084 | -1.90% | 0.004421 | 0.004423 | 0.0043 | 1,220.00 |
| 09 Jun 2024 | 0.004417 | 0.000083 | 1.92% | 0.004327 | 0.004418 | 0.004322 | 509.00 |
| 08 Jun 2024 | 0.004334 | -0.000104 | -2.34% | 0.004429 | 0.004459 | 0.004276 | 1,723.00 |
| 07 Jun 2024 | 0.004438 | -0.000095 | -2.10% | 0.004525 | 0.004651 | 0.004245 | 3,305.00 |
| 06 Jun 2024 | 0.004533 | -0.000053 | -1.16% | 0.00459 | 0.004596 | 0.004494 | 2,045.00 |
| 05 Jun 2024 | 0.004586 | -0.000061 | -1.31% | 0.004641 | 0.004752 | 0.004585 | 1,151.00 |
| 04 Jun 2024 | 0.004647 | -0.000023 | -0.49% | 0.004677 | 0.004726 | 0.004619 | 2,181.00 |
| 03 Jun 2024 | 0.00467 | -0.000128 | -2.67% | 0.004801 | 0.004801 | 0.004653 | 971.00 |
| 02 Jun 2024 | 0.004798 | -0.000034 | -0.70% | 0.004831 | 0.00487 | 0.004781 | 820.00 |
| 01 Jun 2024 | 0.004832 | -0.000066 | -1.35% | 0.004898 | 0.004918 | 0.004816 | 4,219.00 |
| 31 May 2024 | 0.004898 | 0.000109 | 2.28% | 0.004761 | 0.004935 | 0.004679 | 3,702.00 |
| 30 May 2024 | 0.004789 | -0.000108 | -2.21% | 0.0049 | 0.005073 | 0.00475 | 2,523.00 |
| 29 May 2024 | 0.004897 | 0.000067 | 1.39% | 0.004831 | 0.005058 | 0.004729 | 3,589.00 |
| 28 May 2024 | 0.00483 | 0.000012 | 0.25% | 0.004822 | 0.00486 | 0.004634 | 3,004.00 |
| 27 May 2024 | 0.004818 | 0.000365 | 8.20% | 0.004453 | 0.004856 | 0.004332 | 22,436.00 |
| 26 May 2024 | 0.004453 | -0.000201 | -4.32% | 0.004654 | 0.004777 | 0.004406 | 3,291.00 |
| 25 May 2024 | 0.004654 | 0.000022 | 0.47% | 0.004626 | 0.004656 | 0.004539 | 2,154.00 |
| 24 May 2024 | 0.004632 | 0.000229 | 5.20% | 0.004387 | 0.004817 | 0.004387 | 7,214.00 |
| 23 May 2024 | 0.004403 | 0.000036 | 0.82% | 0.004379 | 0.00441 | 0.004193 | 8,361.00 |
| 22 May 2024 | 0.004367 | -0.000053 | -1.20% | 0.004428 | 0.004523 | 0.004346 | 2,087.00 |
| 21 May 2024 | 0.00442 | -0.000296 | -6.28% | 0.00471 | 0.004732 | 0.004376 | 6,678.00 |
| 20 May 2024 | 0.004716 | -0.00068 | -12.60% | 0.005398 | 0.005519 | 0.004677 | 9,603.00 |
| 19 May 2024 | 0.005396 | 0.000175 | 3.35% | 0.005228 | 0.00556 | 0.005228 | 5,285.00 |
| 18 May 2024 | 0.005221 | -0.000032 | -0.61% | 0.005263 | 0.005321 | 0.005142 | 3,990.00 |
| 17 May 2024 | 0.005253 | -0.000018 | -0.34% | 0.005286 | 0.005511 | 0.005162 | 9,756.00 |
| 16 May 2024 | 0.005271 | 0.000692 | 15.11% | 0.00457 | 0.00541 | 0.004566 | 7,251.00 |
| 15 May 2024 | 0.004579 | 0.000071 | 1.57% | 0.004507 | 0.004613 | 0.004426 | 990.00 |
| 14 May 2024 | 0.004508 | -0.000026 | -0.57% | 0.004533 | 0.004658 | 0.004482 | 959.00 |
| 13 May 2024 | 0.004534 | -0.000087 | -1.88% | 0.004625 | 0.00465 | 0.004518 | 964.00 |
| 12 May 2024 | 0.004621 | 0.000056 | 1.23% | 0.00457 | 0.004637 | 0.004569 | 235.00 |
| 11 May 2024 | 0.004565 | -0.000095 | -2.04% | 0.004664 | 0.004702 | 0.004565 | 485.00 |
| 10 May 2024 | 0.00466 | -0.000026 | -0.55% | 0.004685 | 0.004748 | 0.004654 | 1,176.00 |
| 09 May 2024 | 0.004686 | 0.000024 | 0.51% | 0.004675 | 0.00476 | 0.004654 | 981.00 |
| 08 May 2024 | 0.004662 | 0.00000200 | 0.04% | 0.004658 | 0.004696 | 0.004585 | 533.00 |
| 07 May 2024 | 0.00466 | -0.000071 | -1.50% | 0.004732 | 0.004758 | 0.004634 | 641.00 |
| 06 May 2024 | 0.004731 | 0.000148 | 3.24% | 0.004569 | 0.004803 | 0.004564 | 1,180.00 |
| 05 May 2024 | 0.004583 | -0.000011 | -0.24% | 0.004592 | 0.004632 | 0.004526 | 471.00 |
| 04 May 2024 | 0.004594 | 0.000049 | 1.08% | 0.004535 | 0.004631 | 0.004514 | 615.00 |
| 03 May 2024 | 0.004545 | -0.00000600 | -0.13% | 0.00455 | 0.004602 | 0.004522 | 574.00 |
| 02 May 2024 | 0.004551 | 0.000061 | 1.36% | 0.004485 | 0.0046 | 0.004454 | 820.00 |
| 01 May 2024 | 0.00449 | 0.000143 | 3.29% | 0.004353 | 0.004491 | 0.004342 | 1,517.00 |
| 30 Abr 2024 | 0.004347 | -0.000028 | -0.64% | 0.004373 | 0.004468 | 0.004339 | 2,032.00 |
| 29 Abr 2024 | 0.004375 | 0.000143 | 3.38% | 0.004235 | 0.004433 | 0.004209 | 2,048.00 |
| 28 Abr 2024 | 0.004232 | -0.000152 | -3.47% | 0.004386 | 0.004394 | 0.004209 | 1,025.00 |
| 27 Abr 2024 | 0.004384 | -0.000241 | -5.21% | 0.004627 | 0.004642 | 0.00434 | 1,495.00 |
| 26 Abr 2024 | 0.004625 | -0.00000200 | -0.04% | 0.004622 | 0.004752 | 0.00459 | 655.00 |
| 25 Abr 2024 | 0.004627 | -0.00000400 | -0.09% | 0.004624 | 0.00474 | 0.004593 | 664.00 |
| 24 Abr 2024 | 0.004631 | -0.000088 | -1.86% | 0.004718 | 0.004768 | 0.004607 | 1,756.00 |
| 23 Abr 2024 | 0.004719 | -0.000109 | -2.26% | 0.004827 | 0.004891 | 0.004681 | 3,971.00 |
| 22 Abr 2024 | 0.004828 | 0.000036 | 0.75% | 0.004794 | 0.005019 | 0.00477 | 3,256.00 |
| 21 Abr 2024 | 0.004792 | 0.000063 | 1.33% | 0.004737 | 0.004792 | 0.004663 | 774.00 |
| 20 Abr 2024 | 0.004729 | 0.000161 | 3.52% | 0.004556 | 0.004763 | 0.004546 | 1,440.00 |
| 19 Abr 2024 | 0.004568 | 0.000036 | 0.79% | 0.004534 | 0.004568 | 0.004409 | 1,405.00 |
| 18 Abr 2024 | 0.004532 | 0.000128 | 2.91% | 0.004402 | 0.004544 | 0.004338 | 2,168.00 |
| 17 Abr 2024 | 0.004404 | 0.000033 | 0.75% | 0.004367 | 0.004445 | 0.004328 | 1,935.00 |
| 16 Abr 2024 | 0.004371 | 0.00000100 | 0.02% | 0.00438 | 0.004427 | 0.004256 | 2,101.00 |
| 15 Abr 2024 | 0.00437 | -0.000098 | -2.19% | 0.004458 | 0.004535 | 0.004348 | 2,961.00 |
| 14 Abr 2024 | 0.004468 | 0.000041 | 0.93% | 0.004415 | 0.004569 | 0.004374 | 3,785.00 |
| 13 Abr 2024 | 0.004427 | -0.000246 | -5.26% | 0.004684 | 0.004726 | 0.00411 | 18,897.00 |
| 12 Abr 2024 | 0.004673 | -0.000334 | -6.67% | 0.00501 | 0.005072 | 0.004374 | 15,763.00 |
| 11 Abr 2024 | 0.005007 | 0.000089 | 1.81% | 0.004913 | 0.005014 | 0.004856 | 2,261.00 |
| 10 Abr 2024 | 0.004918 | -0.000035 | -0.71% | 0.004947 | 0.004982 | 0.004898 | 1,992.00 |
| 09 Abr 2024 | 0.004953 | 0.000055 | 1.12% | 0.004898 | 0.005026 | 0.004848 | 7,463.00 |
| 08 Abr 2024 | 0.004898 | -0.000291 | -5.61% | 0.005189 | 0.005203 | 0.004883 | 4,710.00 |
| 07 Abr 2024 | 0.005189 | -0.000043 | -0.82% | 0.005238 | 0.005304 | 0.005185 | 1,308.00 |
| 06 Abr 2024 | 0.005232 | 0.00001 | 0.19% | 0.005225 | 0.005296 | 0.005199 | 2,186.00 |
| 05 Abr 2024 | 0.005222 | -0.000128 | -2.39% | 0.005349 | 0.005349 | 0.005206 | 2,284.00 |
| 04 Abr 2024 | 0.00535 | 0.00000900 | 0.17% | 0.005343 | 0.005442 | 0.005293 | 2,372.00 |
| 03 Abr 2024 | 0.005341 | -0.000136 | -2.48% | 0.005466 | 0.00554 | 0.00528 | 2,162.00 |
| 02 Abr 2024 | 0.005477 | 0.000239 | 4.57% | 0.005231 | 0.005534 | 0.00522 | 11,515.00 |
| 01 Abr 2024 | 0.005238 | -0.000011 | -0.21% | 0.005259 | 0.005337 | 0.005174 | 1,924.00 |
| 31 Mar 2024 | 0.005249 | -0.00015 | -2.78% | 0.005397 | 0.005422 | 0.005221 | 2,401.00 |
| 30 Mar 2024 | 0.005399 | -0.00000700 | -0.13% | 0.005402 | 0.005481 | 0.005374 | 2,065.00 |
