Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LINKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 0.004365 | 0.000164 | 3.89% | 0.004236 | 0.004582 | 0.004211 | 1,663.00 |
| 28 Abr 2024 | 0.004202 | -0.000146 | -3.36% | 0.004391 | 0.0044 | 0.004202 | 394.00 |
| 27 Abr 2024 | 0.004347 | -0.000273 | -5.91% | 0.004697 | 0.004697 | 0.004344 | 1,363.00 |
| 26 Abr 2024 | 0.004621 | 0.00000800 | 0.17% | 0.004636 | 0.004748 | 0.00459 | 1,651.00 |
| 25 Abr 2024 | 0.004613 | -0.000026 | -0.56% | 0.004613 | 0.004738 | 0.004599 | 1,613.00 |
| 24 Abr 2024 | 0.004639 | -0.000079 | -1.67% | 0.004714 | 0.004765 | 0.004612 | 1,609.00 |
| 23 Abr 2024 | 0.004718 | -0.000113 | -2.34% | 0.004823 | 0.004892 | 0.004684 | 1,385.00 |
| 22 Abr 2024 | 0.004832 | 0.000042 | 0.88% | 0.004798 | 0.005022 | 0.004769 | 1,255.00 |
| 21 Abr 2024 | 0.00479 | 0.000063 | 1.33% | 0.004725 | 0.0048 | 0.004669 | 917.00 |
| 20 Abr 2024 | 0.004727 | 0.000162 | 3.55% | 0.00457 | 0.004764 | 0.004546 | 1,639.00 |
| 19 Abr 2024 | 0.004565 | 0.000051 | 1.13% | 0.004514 | 0.004565 | 0.004405 | 2,377.00 |
| 18 Abr 2024 | 0.004514 | 0.000116 | 2.63% | 0.004396 | 0.004544 | 0.004334 | 1,562.00 |
| 17 Abr 2024 | 0.004398 | 0.000037 | 0.85% | 0.00436 | 0.004445 | 0.004327 | 1,540.00 |
| 16 Abr 2024 | 0.004361 | -0.000029 | -0.66% | 0.004358 | 0.004425 | 0.004262 | 1,289.00 |
| 15 Abr 2024 | 0.00439 | -0.000105 | -2.34% | 0.004465 | 0.004542 | 0.004282 | 1,570.00 |
| 14 Abr 2024 | 0.004495 | 0.000069 | 1.56% | 0.004403 | 0.004649 | 0.004363 | 1,674.00 |
| 13 Abr 2024 | 0.004426 | -0.000246 | -5.26% | 0.00467 | 0.004775 | 0.003981 | 6,814.00 |
| 12 Abr 2024 | 0.004673 | -0.000308 | -6.18% | 0.005011 | 0.008969 | 0.004339 | 5,909.00 |
| 11 Abr 2024 | 0.00498 | 0.000071 | 1.45% | 0.004907 | 0.005012 | 0.004852 | 765.00 |
| 10 Abr 2024 | 0.004909 | -0.000044 | -0.89% | 0.004951 | 0.004995 | 0.004893 | 1,082.00 |
| 09 Abr 2024 | 0.004953 | 0.000044 | 0.90% | 0.004909 | 0.005027 | 0.004846 | 547.00 |
| 08 Abr 2024 | 0.004909 | -0.000281 | -5.41% | 0.005185 | 0.005214 | 0.004876 | 1,868.00 |
| 07 Abr 2024 | 0.00519 | -0.000035 | -0.67% | 0.005209 | 0.005306 | 0.00519 | 1,599.00 |
| 06 Abr 2024 | 0.005225 | -0.000012 | -0.23% | 0.005207 | 0.005296 | 0.005193 | 909.00 |
| 05 Abr 2024 | 0.005236 | -0.000077 | -1.45% | 0.005317 | 0.005349 | 0.005204 | 1,182.00 |
| 04 Abr 2024 | 0.005314 | -0.000028 | -0.52% | 0.005349 | 0.005438 | 0.005242 | 1,901.00 |
| 03 Abr 2024 | 0.005342 | -0.000164 | -2.98% | 0.005471 | 0.005541 | 0.00528 | 1,844.00 |
| 02 Abr 2024 | 0.005505 | 0.000285 | 5.46% | 0.005221 | 0.005532 | 0.005213 | 5,100.00 |
| 01 Abr 2024 | 0.005221 | -0.000035 | -0.67% | 0.00526 | 0.005335 | 0.005175 | 1,948.00 |
| 31 Mar 2024 | 0.005256 | -0.000137 | -2.54% | 0.005385 | 0.005422 | 0.005222 | 1,519.00 |
| 30 Mar 2024 | 0.005392 | -0.00000400 | -0.07% | 0.005394 | 0.005479 | 0.004803 | 1,962.00 |
| 29 Mar 2024 | 0.005396 | -0.00000400 | -0.07% | 0.005367 | 0.00544 | 0.005309 | 1,773.00 |
| 28 Mar 2024 | 0.005401 | -0.000106 | -1.93% | 0.005498 | 0.005522 | 0.005361 | 1,610.00 |
| 27 Mar 2024 | 0.005506 | -0.000074 | -1.33% | 0.005584 | 0.005584 | 0.005439 | 1,626.00 |
| 26 Mar 2024 | 0.005581 | 0.000224 | 4.19% | 0.005399 | 0.005687 | 0.005368 | 2,578.00 |
| 25 Mar 2024 | 0.005357 | -0.00000700 | -0.13% | 0.00536 | 0.005534 | 0.005324 | 2,161.00 |
| 24 Mar 2024 | 0.005364 | -0.000048 | -0.89% | 0.005423 | 0.005453 | 0.005356 | 525.00 |
| 23 Mar 2024 | 0.005412 | -0.000017 | -0.31% | 0.005509 | 0.006032 | 0.005333 | 1,087.00 |
| 22 Mar 2024 | 0.005429 | 0.00012 | 2.25% | 0.005283 | 0.005494 | 0.0052 | 1,883.00 |
| 21 Mar 2024 | 0.00531 | 0.00 | 0.00% | 0.00531 | 0.00531 | 0.00531 | 0.00 |
| 20 Mar 2024 | 0.00531 | 0.000015 | 0.28% | 0.005323 | 0.00535 | 0.005212 | 597.00 |
| 19 Mar 2024 | 0.005295 | 0.000088 | 1.69% | 0.005311 | 0.005406 | 0.00522 | 1,006.00 |
| 18 Mar 2024 | 0.005207 | 0.000074 | 1.44% | 0.005105 | 0.005378 | 0.005105 | 4,180.00 |
| 17 Mar 2024 | 0.005133 | -0.00000900 | -0.18% | 0.005145 | 0.005255 | 0.005072 | 2,303.00 |
| 16 Mar 2024 | 0.005142 | -0.000092 | -1.76% | 0.005228 | 0.005274 | 0.005046 | 2,516.00 |
| 15 Mar 2024 | 0.005233 | -0.000173 | -3.20% | 0.005281 | 0.005403 | 0.005159 | 3,125.00 |
| 14 Mar 2024 | 0.005406 | 0.000202 | 3.89% | 0.005172 | 0.005568 | 0.00511 | 5,816.00 |
| 13 Mar 2024 | 0.005204 | 0.000023 | 0.44% | 0.005178 | 0.005204 | 0.005078 | 1,080.00 |
| 12 Mar 2024 | 0.00518 | -0.000068 | -1.30% | 0.005239 | 0.005369 | 0.005067 | 1,648.00 |
| 11 Mar 2024 | 0.005248 | -0.000349 | -6.24% | 0.005626 | 0.005877 | 0.00521 | 6,126.00 |
| 10 Mar 2024 | 0.005597 | 0.000496 | 9.71% | 0.005129 | 0.00567 | 0.00501 | 3,015.00 |
| 09 Mar 2024 | 0.005102 | 0.000028 | 0.55% | 0.005055 | 0.005222 | 0.005048 | 851.00 |
| 08 Mar 2024 | 0.005073 | -0.000131 | -2.52% | 0.005213 | 0.005223 | 0.004964 | 1,822.00 |
| 07 Mar 2024 | 0.005204 | -0.00004 | -0.76% | 0.005236 | 0.005713 | 0.005127 | 1,295.00 |
| 06 Mar 2024 | 0.005244 | -0.000092 | -1.72% | 0.00531 | 0.005334 | 0.005038 | 1,736.00 |
| 05 Mar 2024 | 0.005336 | -0.000304 | -5.39% | 0.005608 | 0.005741 | 0.005088 | 5,147.00 |
| 04 Mar 2024 | 0.00564 | -0.000247 | -4.20% | 0.005876 | 0.005923 | 0.005609 | 4,887.00 |
| 03 Mar 2024 | 0.005887 | -0.000389 | -6.20% | 0.00624 | 0.006272 | 0.005887 | 3,543.00 |
| 02 Mar 2024 | 0.006276 | 0.00044 | 7.54% | 0.005807 | 0.006324 | 0.005807 | 9,163.00 |
| 01 Mar 2024 | 0.005836 | 0.000079 | 1.37% | 0.005771 | 0.005865 | 0.005765 | 2,323.00 |
| 29 Feb 2024 | 0.005757 | 0.000034 | 0.59% | 0.005723 | 0.005895 | 0.005552 | 5,736.00 |
| 28 Feb 2024 | 0.005724 | -0.000139 | -2.37% | 0.005862 | 0.006162 | 0.005674 | 7,231.00 |
| 27 Feb 2024 | 0.005863 | -0.000156 | -2.59% | 0.005984 | 0.006023 | 0.005781 | 1,924.00 |
| 26 Feb 2024 | 0.006019 | -0.000024 | -0.40% | 0.006002 | 0.00611 | 0.005953 | 2,330.00 |
| 25 Feb 2024 | 0.006043 | -0.000132 | -2.14% | 0.006207 | 0.006275 | 0.006004 | 1,976.00 |
| 24 Feb 2024 | 0.006175 | 0.000063 | 1.03% | 0.006149 | 0.006248 | 0.006104 | 1,539.00 |
| 23 Feb 2024 | 0.006111 | 0.00000031 | 0.01% | 0.006095 | 0.00638 | 0.006047 | 1,892.00 |
| 22 Feb 2024 | 0.006111 | -0.000155 | -2.47% | 0.006233 | 0.006311 | 0.006107 | 1,818.00 |
| 21 Feb 2024 | 0.006266 | -0.000167 | -2.60% | 0.006397 | 0.006525 | 0.00624 | 1,884.00 |
| 20 Feb 2024 | 0.006433 | -0.000325 | -4.81% | 0.006716 | 0.006763 | 0.006407 | 2,399.00 |
| 19 Feb 2024 | 0.006758 | -0.000224 | -3.21% | 0.00698 | 0.007027 | 0.006713 | 3,096.00 |
| 18 Feb 2024 | 0.006982 | -0.000201 | -2.80% | 0.007182 | 0.007222 | 0.006982 | 4,313.00 |
| 17 Feb 2024 | 0.007184 | 0.000208 | 2.99% | 0.006965 | 0.007269 | 0.006934 | 5,589.00 |
| 16 Feb 2024 | 0.006975 | -0.000053 | -0.75% | 0.007028 | 0.007134 | 0.006943 | 2,252.00 |
| 15 Feb 2024 | 0.007028 | -0.000272 | -3.73% | 0.007334 | 0.007334 | 0.006729 | 2,591.00 |
| 14 Feb 2024 | 0.0073 | -0.00025 | -3.31% | 0.007564 | 0.007661 | 0.007253 | 4,021.00 |
| 13 Feb 2024 | 0.00755 | -0.000223 | -2.87% | 0.007703 | 0.00773 | 0.007469 | 3,950.00 |
| 12 Feb 2024 | 0.007773 | -0.000294 | -3.64% | 0.008066 | 0.008331 | 0.007728 | 7,725.00 |
| 11 Feb 2024 | 0.008067 | 0.000484 | 6.39% | 0.007645 | 0.008187 | 0.007546 | 5,218.00 |
| 10 Feb 2024 | 0.007583 | 0.000194 | 2.62% | 0.007391 | 0.007583 | 0.007254 | 2,614.00 |
| 09 Feb 2024 | 0.007389 | -0.000108 | -1.44% | 0.007549 | 0.007689 | 0.007294 | 2,523.00 |
| 08 Feb 2024 | 0.007497 | -0.000293 | -3.76% | 0.00776 | 0.007949 | 0.007415 | 4,622.00 |
| 07 Feb 2024 | 0.00779 | 0.000052 | 0.67% | 0.007734 | 0.007858 | 0.007619 | 3,712.00 |
| 06 Feb 2024 | 0.007738 | -0.000487 | -5.92% | 0.008349 | 0.008369 | 0.007693 | 3,646.00 |
| 05 Feb 2024 | 0.008225 | 0.00026 | 3.26% | 0.007964 | 0.008473 | 0.007785 | 5,026.00 |
| 04 Feb 2024 | 0.007965 | 0.00024 | 3.11% | 0.0077 | 0.008101 | 0.007669 | 5,646.00 |
| 03 Feb 2024 | 0.007725 | 0.000052 | 0.68% | 0.007725 | 0.007906 | 0.007551 | 3,961.00 |
| 02 Feb 2024 | 0.007673 | 0.000256 | 3.46% | 0.007475 | 0.008184 | 0.007303 | 9,710.00 |
| 01 Feb 2024 | 0.007417 | 0.000761 | 11.43% | 0.006771 | 0.007546 | 0.006685 | 9,861.00 |
| 31 Ene 2024 | 0.006656 | 0.000082 | 1.25% | 0.006606 | 0.006863 | 0.006569 | 6,543.00 |
