Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LINKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.004358 | -0.000062 | -1.40% | 0.004411 | 0.00463 | 0.004284 | 44,853.00 |
| May 21 2024 | 0.00442 | -0.000311 | -6.57% | 0.00471 | 0.005047 | 0.004181 | 128,634.00 |
| May 20 2024 | 0.004731 | -0.000667 | -12.36% | 0.005404 | 0.00552 | 0.004668 | 135,118.00 |
| May 19 2024 | 0.005398 | 0.000177 | 3.39% | 0.003167 | 0.005589 | 0.003167 | 83,060.00 |
| May 18 2024 | 0.005221 | -0.000023 | -0.44% | 0.005263 | 0.005593 | 0.004954 | 69,574.00 |
| May 17 2024 | 0.005244 | -0.000021 | -0.40% | 0.005273 | 0.005521 | 0.00498 | 160,342.00 |
| May 16 2024 | 0.005265 | 0.000683 | 14.91% | 0.004579 | 0.005452 | 0.002902 | 130,429.00 |
| May 15 2024 | 0.004582 | 0.000097 | 2.16% | 0.003837 | 0.004937 | 0.002904 | 30,871.00 |
| May 14 2024 | 0.004485 | -0.000053 | -1.17% | 0.00423 | 0.004976 | 0.002921 | 31,674.00 |
| May 13 2024 | 0.004538 | -0.000066 | -1.43% | 0.003349 | 0.004967 | 0.003006 | 23,030.00 |
| May 12 2024 | 0.004604 | 0.00002 | 0.44% | 0.004567 | 0.004902 | 0.002939 | 20,725.00 |
| May 11 2024 | 0.004584 | -0.000082 | -1.76% | 0.003209 | 0.004922 | 0.002923 | 21,078.00 |
| May 10 2024 | 0.004666 | -0.000037 | -0.79% | 0.003352 | 0.005358 | 0.002933 | 29,685.00 |
| May 09 2024 | 0.004703 | 0.000041 | 0.88% | 0.003546 | 0.005329 | 0.002942 | 30,193.00 |
| May 08 2024 | 0.004662 | 0.00000600 | 0.13% | 0.004658 | 0.005325 | 0.002979 | 28,099.00 |
| May 07 2024 | 0.004656 | -0.000068 | -1.44% | 0.004734 | 0.005364 | 0.003009 | 30,003.00 |
| May 06 2024 | 0.004724 | 0.000144 | 3.15% | 0.004569 | 0.004804 | 0.00456 | 49,787.00 |
| May 05 2024 | 0.00458 | -0.000014 | -0.30% | 0.004451 | 0.00525 | 0.002904 | 27,755.00 |
| May 04 2024 | 0.004594 | 0.00004 | 0.88% | 0.00469 | 0.005257 | 0.002959 | 33,486.00 |
| May 03 2024 | 0.004554 | 0.00002 | 0.44% | 0.003158 | 0.005319 | 0.002941 | 29,766.00 |
| May 02 2024 | 0.004534 | 0.000049 | 1.09% | 0.00449 | 0.005397 | 0.003031 | 39,884.00 |
| May 01 2024 | 0.004485 | 0.000135 | 3.10% | 0.004349 | 0.005029 | 0.002891 | 51,916.00 |
| Apr 30 2024 | 0.00435 | -0.000025 | -0.57% | 0.004401 | 0.005373 | 0.002997 | 64,948.00 |
| Apr 29 2024 | 0.004375 | 0.000144 | 3.40% | 0.004379 | 0.005386 | 0.002951 | 123,344.00 |
| Apr 28 2024 | 0.004231 | -0.000157 | -3.58% | 0.004383 | 0.004956 | 0.003186 | 36,792.00 |
| Apr 27 2024 | 0.004388 | -0.000243 | -5.25% | 0.003272 | 0.005302 | 0.003046 | 56,488.00 |
| Apr 26 2024 | 0.004631 | -0.000438 | -8.64% | 0.005069 | 0.005323 | 0.003084 | 40,895.00 |
| Apr 25 2024 | 0.005069 | 0.000439 | 9.48% | 0.004626 | 0.005398 | 0.002994 | 35,567.00 |
| Apr 24 2024 | 0.00463 | -0.000089 | -1.89% | 0.004718 | 0.005379 | 0.00307 | 54,936.00 |
| Apr 23 2024 | 0.004719 | -0.000119 | -2.46% | 0.004827 | 0.0054 | 0.002935 | 77,397.00 |
| Apr 22 2024 | 0.004838 | 0.000049 | 1.02% | 0.004801 | 0.005023 | 0.004769 | 42,379.00 |
| Apr 21 2024 | 0.004789 | 0.00006 | 1.27% | 0.005337 | 0.005337 | 0.002974 | 38,954.00 |
| Apr 20 2024 | 0.004729 | 0.000167 | 3.66% | 0.004552 | 0.005361 | 0.002913 | 50,146.00 |
| Apr 19 2024 | 0.004562 | 0.00003 | 0.66% | 0.004072 | 0.005344 | 0.003075 | 48,207.00 |
| Apr 18 2024 | 0.004532 | 0.000134 | 3.04% | 0.004404 | 0.005377 | 0.004152 | 52,859.00 |
| Apr 17 2024 | 0.004398 | 0.000019 | 0.43% | 0.004368 | 0.005382 | 0.004327 | 56,487.00 |
| Apr 16 2024 | 0.004379 | 0.00000500 | 0.11% | 0.00438 | 0.004428 | 0.004254 | 50,145.00 |
| Apr 15 2024 | 0.004374 | -0.000105 | -2.34% | 0.004466 | 0.004542 | 0.004282 | 137,551.00 |
| Apr 14 2024 | 0.004479 | 0.000052 | 1.17% | 0.004422 | 0.004649 | 0.00425 | 92,449.00 |
| Apr 13 2024 | 0.004427 | -0.000255 | -5.45% | 0.004673 | 0.004775 | 0.004098 | 290,955.00 |
| Apr 12 2024 | 0.004682 | -0.000315 | -6.30% | 0.00501 | 0.008969 | 0.004232 | 295,102.00 |
| Apr 11 2024 | 0.004997 | 0.000086 | 1.75% | 0.004914 | 0.005325 | 0.003026 | 64,716.00 |
| Apr 10 2024 | 0.004911 | -0.000047 | -0.95% | 0.004953 | 0.004995 | 0.004792 | 52,469.00 |
| Apr 09 2024 | 0.004958 | 0.000059 | 1.20% | 0.004897 | 0.00503 | 0.004846 | 121,568.00 |
| Apr 08 2024 | 0.004899 | -0.000286 | -5.52% | 0.005189 | 0.005409 | 0.004865 | 121,238.00 |
| Apr 07 2024 | 0.005185 | -0.000045 | -0.86% | 0.005237 | 0.005315 | 0.0029 | 50,053.00 |
| Apr 06 2024 | 0.00523 | 0.00000400 | 0.08% | 0.005225 | 0.005317 | 0.003051 | 56,277.00 |
| Apr 05 2024 | 0.005226 | -0.00011 | -2.06% | 0.005347 | 0.005502 | 0.002899 | 64,258.00 |
| Apr 04 2024 | 0.005336 | -0.000012 | -0.22% | 0.005343 | 0.005442 | 0.002886 | 66,557.00 |
| Apr 03 2024 | 0.005348 | -0.000138 | -2.52% | 0.005477 | 0.005545 | 0.00282 | 74,820.00 |
| Apr 02 2024 | 0.005486 | 0.000243 | 4.64% | 0.005238 | 0.005539 | 0.005213 | 184,368.00 |
| Apr 01 2024 | 0.005243 | -0.00000400 | -0.08% | 0.005267 | 0.005338 | 0.005172 | 67,872.00 |
| Mar 31 2024 | 0.005247 | -0.00015 | -2.78% | 0.005399 | 0.005424 | 0.005219 | 55,445.00 |
| Mar 30 2024 | 0.005397 | -0.00000300 | -0.06% | 0.005399 | 0.00549 | 0.003003 | 51,500.00 |
| Mar 29 2024 | 0.0054 | 0.000021 | 0.39% | 0.005383 | 0.005444 | 0.005306 | 66,736.00 |
| Mar 28 2024 | 0.005379 | -0.000137 | -2.48% | 0.005502 | 0.005528 | 0.002827 | 93,035.00 |
| Mar 27 2024 | 0.005516 | -0.000062 | -1.11% | 0.005581 | 0.005584 | 0.002854 | 68,981.00 |
| Mar 26 2024 | 0.005578 | 0.000191 | 3.55% | 0.005398 | 0.005691 | 0.005124 | 87,660.00 |
| Mar 25 2024 | 0.005387 | 0.00002 | 0.37% | 0.005369 | 0.005542 | 0.00482 | 102,388.00 |
| Mar 24 2024 | 0.005367 | -0.000041 | -0.76% | 0.005421 | 0.005498 | 0.004844 | 38,502.00 |
| Mar 23 2024 | 0.005408 | -0.000074 | -1.35% | 0.005498 | 0.005551 | 0.004791 | 41,726.00 |
| Mar 22 2024 | 0.005482 | 0.000214 | 4.06% | 0.005259 | 0.005645 | 0.004914 | 82,027.00 |
| Mar 21 2024 | 0.005268 | 0.000039 | 0.75% | 0.005241 | 0.005401 | 0.005113 | 79,915.00 |
| Mar 20 2024 | 0.005229 | -0.000091 | -1.71% | 0.005325 | 0.005419 | 0.005199 | 106,856.00 |
| Mar 19 2024 | 0.00532 | 0.00012 | 2.31% | 0.005197 | 0.005435 | 0.005036 | 85,580.00 |
| Mar 18 2024 | 0.0052 | 0.000087 | 1.70% | 0.005115 | 0.005378 | 0.005104 | 55,940.00 |
| Mar 17 2024 | 0.005113 | -0.000025 | -0.49% | 0.005142 | 0.005638 | 0.004898 | 116,429.00 |
| Mar 16 2024 | 0.005138 | -0.000096 | -1.83% | 0.005242 | 0.005281 | 0.005038 | 115,931.00 |
| Mar 15 2024 | 0.005233 | -0.00015 | -2.79% | 0.005377 | 0.005403 | 0.004934 | 170,038.00 |
| Mar 14 2024 | 0.005383 | 0.000212 | 4.11% | 0.005194 | 0.00557 | 0.00511 | 129,356.00 |
| Mar 13 2024 | 0.005171 | -0.000025 | -0.48% | 0.00519 | 0.005214 | 0.005068 | 72,291.00 |
| Mar 12 2024 | 0.005196 | -0.000037 | -0.71% | 0.005245 | 0.005369 | 0.00506 | 86,779.00 |
| Mar 11 2024 | 0.005233 | -0.000321 | -5.78% | 0.005672 | 0.005906 | 0.005191 | 333,858.00 |
| Mar 10 2024 | 0.005554 | 0.000452 | 8.86% | 0.005114 | 0.005679 | 0.005005 | 151,628.00 |
| Mar 09 2024 | 0.005102 | 0.000036 | 0.71% | 0.005064 | 0.005231 | 0.005048 | 72,823.00 |
| Mar 08 2024 | 0.005066 | -0.000138 | -2.65% | 0.005198 | 0.00571 | 0.004931 | 160,633.00 |
| Mar 07 2024 | 0.005204 | -0.000055 | -1.05% | 0.005264 | 0.005713 | 0.005118 | 146,091.00 |
| Mar 06 2024 | 0.005259 | -0.000065 | -1.22% | 0.005342 | 0.005344 | 0.005033 | 106,302.00 |
| Mar 05 2024 | 0.005324 | -0.000308 | -5.47% | 0.00564 | 0.007547 | 0.003795 | 110,837.00 |
| Mar 04 2024 | 0.005632 | -0.000256 | -4.35% | 0.005876 | 0.008821 | 0.005602 | 95,557.00 |
| Mar 03 2024 | 0.005888 | -0.000377 | -6.02% | 0.006265 | 0.008597 | 0.005718 | 70,532.00 |
| Mar 02 2024 | 0.006265 | 0.000426 | 7.30% | 0.005839 | 0.008829 | 0.005807 | 229,465.00 |
| Mar 01 2024 | 0.005839 | 0.000087 | 1.51% | 0.005769 | 0.005889 | 0.005742 | 64,764.00 |
| Feb 29 2024 | 0.005752 | -0.00000900 | -0.16% | 0.005727 | 0.005895 | 0.005552 | 112,360.00 |
| Feb 28 2024 | 0.005761 | -0.000114 | -1.94% | 0.005863 | 0.008711 | 0.005473 | 161,991.00 |
| Feb 27 2024 | 0.005875 | -0.000142 | -2.36% | 0.006013 | 0.006023 | 0.005781 | 67,847.00 |
| Feb 26 2024 | 0.006017 | 0.00000700 | 0.12% | 0.006013 | 0.006115 | 0.005941 | 64,994.00 |
| Feb 25 2024 | 0.00601 | -0.000182 | -2.94% | 0.00573 | 0.008827 | 0.00573 | 43,055.00 |
| Feb 24 2024 | 0.006192 | 0.000059 | 0.96% | 0.006152 | 0.008818 | 0.005794 | 36,534.00 |
| Feb 23 2024 | 0.006133 | 0.000041 | 0.67% | 0.006092 | 0.00876 | 0.005826 | 62,027.00 |
