LINAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.008709 | 0.00 | 0.00% | 0.008709 | 0.008709 | 0.008709 | 0.00 |
May 31 2024 | 0.008709 | 0.000397 | 4.78% | 0.008389 | 0.008792 | 0.008268 | 1,823,012.00 |
May 30 2024 | 0.008312 | 0.00 | 0.00% | 0.008312 | 0.008312 | 0.008312 | 0.00 |
May 29 2024 | 0.008312 | 0.00 | 0.00% | 0.008312 | 0.008312 | 0.008312 | 0.00 |
May 28 2024 | 0.008312 | -0.000011 | -0.13% | 0.008336 | 0.00871 | 0.007941 | 6,477,989.00 |
May 27 2024 | 0.008323 | 0.000336 | 4.21% | 0.007982 | 0.008378 | 0.00789 | 4,165,298.00 |
May 26 2024 | 0.007987 | -0.000198 | -2.42% | 0.008194 | 0.008266 | 0.007931 | 6,509,337.00 |
May 25 2024 | 0.008185 | 0.000236 | 2.97% | 0.00802 | 0.008365 | 0.007997 | 3,280,094.00 |
May 24 2024 | 0.007949 | -0.00016 | -1.97% | 0.007662 | 0.007949 | 0.00741 | 3,143,511.00 |
May 23 2024 | 0.008109 | -0.000025 | -0.31% | 0.008154 | 0.00827 | 0.008032 | 2,052,171.00 |
May 22 2024 | 0.008134 | -0.000107 | -1.30% | 0.008245 | 0.008375 | 0.008006 | 5,278,209.00 |
May 21 2024 | 0.008241 | -0.000076 | -0.91% | 0.008333 | 0.008475 | 0.00805 | 6,552,721.00 |
May 20 2024 | 0.008317 | 0.000817 | 10.89% | 0.007517 | 0.008335 | 0.007362 | 5,449,968.00 |
May 19 2024 | 0.0075 | -0.000398 | -5.04% | 0.007884 | 0.007943 | 0.007453 | 5,702,272.00 |
May 18 2024 | 0.007898 | -0.000066 | -0.83% | 0.007955 | 0.008013 | 0.007712 | 5,409,237.00 |
May 17 2024 | 0.007964 | 0.000047 | 0.59% | 0.007914 | 0.008122 | 0.007831 | 5,324,561.00 |
May 16 2024 | 0.007917 | -0.000021 | -0.26% | 0.00796 | 0.008037 | 0.007633 | 5,448,110.00 |
May 15 2024 | 0.007938 | 0.000605 | 8.25% | 0.00737 | 0.008004 | 0.007286 | 5,499,450.00 |
May 14 2024 | 0.007333 | -0.000314 | -4.11% | 0.007613 | 0.007725 | 0.007283 | 4,734,410.00 |
May 13 2024 | 0.007647 | -0.000194 | -2.47% | 0.007668 | 0.007883 | 0.007231 | 2,236,413.00 |
May 12 2024 | 0.007841 | 0.00 | 0.00% | 0.007841 | 0.007841 | 0.007841 | 0.00 |
May 11 2024 | 0.007841 | -0.000434 | -5.24% | 0.007823 | 0.007957 | 0.007777 | 1,991,575.00 |
May 10 2024 | 0.008275 | 0.000342 | 4.31% | 0.008273 | 0.008419 | 0.008233 | 2,024,944.00 |
May 09 2024 | 0.007933 | -0.000055 | -0.69% | 0.007881 | 0.007987 | 0.007685 | 2,007,462.00 |
May 08 2024 | 0.007988 | -0.000411 | -4.89% | 0.007912 | 0.007988 | 0.007632 | 2,086,468.00 |
May 07 2024 | 0.008399 | 0.00 | 0.00% | 0.008399 | 0.008399 | 0.008399 | 0.00 |
May 06 2024 | 0.008399 | 0.000449 | 5.65% | 0.008454 | 0.008653 | 0.008391 | 681,597.00 |
May 05 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
May 04 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
May 03 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
May 02 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
May 01 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
Apr 30 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
Apr 29 2024 | 0.00795 | 0.00 | 0.00% | 0.00795 | 0.00795 | 0.00795 | 0.00 |
Apr 28 2024 | 0.00795 | -0.000784 | -8.98% | 0.008292 | 0.008354 | 0.00795 | 1,896,146.00 |
Apr 27 2024 | 0.008734 | 0.00 | 0.00% | 0.008734 | 0.008734 | 0.008734 | 0.00 |
Apr 26 2024 | 0.008734 | 0.00 | 0.00% | 0.008734 | 0.008734 | 0.008734 | 0.00 |
Apr 25 2024 | 0.008734 | 0.00 | 0.00% | 0.008734 | 0.008734 | 0.008734 | 0.00 |
Apr 24 2024 | 0.008734 | 0.00 | 0.00% | 0.008734 | 0.008734 | 0.008734 | 0.00 |
Apr 23 2024 | 0.008734 | -0.000059 | -0.67% | 0.008819 | 0.008909 | 0.00856 | 963,210.00 |
Apr 22 2024 | 0.008793 | 0.0007 | 8.65% | 0.008809 | 0.008945 | 0.008755 | 556,248.00 |
Apr 21 2024 | 0.008093 | 0.00 | 0.00% | 0.008093 | 0.008093 | 0.008093 | 0.00 |
Apr 20 2024 | 0.008093 | 0.00 | 0.00% | 0.008093 | 0.008093 | 0.008093 | 0.00 |
Apr 19 2024 | 0.008093 | 0.00026 | 3.32% | 0.007789 | 0.008196 | 0.007207 | 799,950.00 |
Apr 18 2024 | 0.007833 | -0.000155 | -1.94% | 0.007448 | 0.007833 | 0.007189 | 1,355,806.00 |
Apr 17 2024 | 0.007988 | 0.00 | 0.00% | 0.007988 | 0.007988 | 0.007988 | 0.00 |
Apr 16 2024 | 0.007988 | 0.00 | 0.00% | 0.007988 | 0.007988 | 0.007988 | 0.00 |
Apr 15 2024 | 0.007988 | 0.00 | 0.00% | 0.007988 | 0.007988 | 0.007988 | 0.00 |
Apr 14 2024 | 0.007988 | -0.005101 | -38.97% | 0.007386 | 0.007988 | 0.007113 | 1,201,598.00 |
Apr 13 2024 | 0.013089 | 0.00 | 0.00% | 0.013089 | 0.013089 | 0.013089 | 0.00 |
Apr 12 2024 | 0.013089 | 0.00 | 0.00% | 0.013089 | 0.013089 | 0.013089 | 0.00 |
Apr 11 2024 | 0.013089 | 0.00 | 0.00% | 0.013089 | 0.013089 | 0.013089 | 0.00 |
Apr 10 2024 | 0.013089 | -0.001313 | -9.12% | 0.013435 | 0.013614 | 0.013001 | 1,268,534.00 |
Apr 09 2024 | 0.014402 | 0.00 | 0.00% | 0.014402 | 0.014402 | 0.014402 | 0.00 |
Apr 08 2024 | 0.014402 | 0.000236 | 1.67% | 0.014202 | 0.014752 | 0.013832 | 1,309,004.00 |
Apr 07 2024 | 0.014166 | 0.000779 | 5.82% | 0.013373 | 0.014439 | 0.013304 | 765,594.00 |
Apr 06 2024 | 0.013387 | -0.000476 | -3.43% | 0.013782 | 0.014289 | 0.013278 | 1,583,537.00 |
Apr 05 2024 | 0.013863 | 0.000544 | 4.08% | 0.013307 | 0.014107 | 0.012763 | 1,724,995.00 |
Apr 04 2024 | 0.013319 | 0.000288 | 2.21% | 0.012935 | 0.013739 | 0.012743 | 938,389.00 |
Apr 03 2024 | 0.013031 | -0.000146 | -1.11% | 0.012893 | 0.013507 | 0.012393 | 2,053,812.00 |
Apr 02 2024 | 0.013177 | -0.001956 | -12.93% | 0.01363 | 0.013815 | 0.01257 | 2,225,921.00 |
Apr 01 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 31 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 30 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 29 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 28 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 27 2024 | 0.015133 | 0.00 | 0.00% | 0.015133 | 0.015133 | 0.015133 | 0.00 |
Mar 26 2024 | 0.015133 | 0.002543 | 20.20% | 0.013827 | 0.015313 | 0.013808 | 1,126,022.00 |
Mar 25 2024 | 0.01259 | 0.00 | 0.00% | 0.01259 | 0.01259 | 0.01259 | 0.00 |
Mar 24 2024 | 0.01259 | 0.00 | 0.00% | 0.01259 | 0.01259 | 0.01259 | 0.00 |
Mar 23 2024 | 0.01259 | 0.000214 | 1.73% | 0.012459 | 0.012755 | 0.012279 | 3,916,175.00 |
Mar 22 2024 | 0.012376 | -0.000691 | -5.29% | 0.013231 | 0.01379 | 0.012148 | 5,301,673.00 |
Mar 21 2024 | 0.013067 | 0.000396 | 3.13% | 0.012669 | 0.013175 | 0.012552 | 2,617,825.00 |
Mar 20 2024 | 0.012671 | 0.001588 | 14.33% | 0.011456 | 0.012793 | 0.010837 | 4,660,797.00 |
Mar 19 2024 | 0.011083 | -0.000933 | -7.76% | 0.012052 | 0.012168 | 0.01054 | 4,703,886.00 |
Mar 18 2024 | 0.012016 | -0.001236 | -9.33% | 0.013223 | 0.013355 | 0.011862 | 4,471,066.00 |
Mar 17 2024 | 0.013252 | 0.000593 | 4.68% | 0.012697 | 0.01354 | 0.01228 | 4,125,651.00 |
Mar 16 2024 | 0.012659 | -0.001145 | -8.29% | 0.013845 | 0.015302 | 0.012302 | 3,975,342.00 |
Mar 15 2024 | 0.013804 | -0.000647 | -4.48% | 0.014522 | 0.014805 | 0.012422 | 3,834,016.00 |
Mar 14 2024 | 0.014451 | -0.000739 | -4.87% | 0.015388 | 0.015821 | 0.013432 | 2,701,140.00 |
Mar 13 2024 | 0.01519 | -0.00041 | -2.63% | 0.015444 | 0.015444 | 0.014732 | 1,139,450.00 |
Mar 12 2024 | 0.0156 | 0.001368 | 9.61% | 0.014268 | 0.016037 | 0.013608 | 1,411,134.00 |
Mar 11 2024 | 0.014232 | 0.0009 | 6.75% | 0.013329 | 0.014898 | 0.012429 | 1,621,913.00 |
Mar 10 2024 | 0.013332 | -0.000205 | -1.51% | 0.013997 | 0.014216 | 0.01304 | 1,376,673.00 |
Mar 09 2024 | 0.013537 | 0.00 | 0.00% | 0.013537 | 0.013537 | 0.013537 | 0.00 |
Mar 08 2024 | 0.013537 | 0.00 | 0.00% | 0.013537 | 0.013537 | 0.013537 | 0.00 |
Mar 07 2024 | 0.013537 | 0.000871 | 6.88% | 0.012717 | 0.01362 | 0.012521 | 1,212,411.00 |
Mar 06 2024 | 0.012666 | 0.001747 | 16.00% | 0.011456 | 0.012666 | 0.011068 | 885,152.00 |
Mar 05 2024 | 0.010919 | -0.001793 | -14.10% | 0.012588 | 0.013052 | 0.009625 | 1,777,320.00 |
Mar 04 2024 | 0.012712 | -0.000552 | -4.16% | 0.013311 | 0.013769 | 0.012145 | 3,559,459.00 |
Mar 03 2024 | 0.013264 | -0.000254 | -1.88% | 0.013458 | 0.013541 | 0.011643 | 2,198,626.00 |
Mar 02 2024 | 0.013518 | 0.001401 | 11.56% | 0.012205 | 0.014645 | 0.012068 | 3,766,233.00 |