Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LINKXBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.000242 | 0.00000400 | 1.68% | 0.000238 | 0.000253 | 0.000237 | 26,244.00 |
| May 16 2024 | 0.000238 | 0.000028 | 13.36% | 0.000209 | 0.000243 | 0.000206 | 11,906.00 |
| May 15 2024 | 0.00021 | -0.00000100 | -0.47% | 0.000211 | 0.000213 | 0.000208 | 2,755.00 |
| May 14 2024 | 0.000211 | -0.00000300 | -1.41% | 0.000213 | 0.000219 | 0.00021 | 3,785.00 |
| May 13 2024 | 0.000213 | -0.00000700 | -3.17% | 0.000221 | 0.000221 | 0.000212 | 1,864.00 |
| May 12 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000221 | 0.000219 | 1,164.00 |
| May 11 2024 | 0.000219 | -0.00000400 | -1.79% | 0.000223 | 0.000226 | 0.000219 | 1,034.00 |
| May 10 2024 | 0.000223 | -0.00000300 | -1.33% | 0.000226 | 0.000228 | 0.000222 | 1,653.00 |
| May 09 2024 | 0.000226 | -0.00000200 | -0.88% | 0.000227 | 0.000232 | 0.000226 | 4,789.00 |
| May 08 2024 | 0.000227 | 0.00000300 | 1.34% | 0.000224 | 0.000228 | 0.00022 | 2,556.00 |
| May 07 2024 | 0.000225 | -0.00000500 | -2.18% | 0.000229 | 0.00023 | 0.000224 | 4,573.00 |
| May 06 2024 | 0.00023 | 0.00000500 | 2.23% | 0.000224 | 0.000235 | 0.000224 | 1,689.00 |
| May 05 2024 | 0.000224 | -0.00000031 | -0.14% | 0.000224 | 0.000227 | 0.000223 | 10,263.00 |
| May 04 2024 | 0.000225 | 0.00000028 | 0.12% | 0.000224 | 0.000227 | 0.000222 | 5,708.00 |
| May 03 2024 | 0.000224 | -0.00000500 | -2.17% | 0.00023 | 0.000231 | 0.000224 | 4,240.00 |
| May 02 2024 | 0.00023 | 0.00000100 | 0.44% | 0.000227 | 0.000234 | 0.000227 | 3,059.00 |
| May 01 2024 | 0.000228 | 0.000012 | 5.54% | 0.000216 | 0.00023 | 0.000216 | 12,641.00 |
| Apr 30 2024 | 0.000216 | -0.00000400 | -1.81% | 0.00022 | 0.000221 | 0.000212 | 1,818.00 |
| Apr 29 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000225 | 0.000219 | 899.00 |
| Apr 28 2024 | 0.000219 | -0.00000600 | -2.67% | 0.000224 | 0.000225 | 0.000219 | 5,368.00 |
| Apr 27 2024 | 0.000225 | -0.00000200 | -0.88% | 0.000227 | 0.000228 | 0.000221 | 3,309.00 |
| Apr 26 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000227 | 0.000232 | 0.000224 | 1,879.00 |
| Apr 25 2024 | 0.000226 | -0.00000065 | -0.29% | 0.000227 | 0.000232 | 0.000225 | 2,262.00 |
| Apr 24 2024 | 0.000226 | -0.00000300 | -1.31% | 0.000229 | 0.000235 | 0.000225 | 2,110.00 |
| Apr 23 2024 | 0.000229 | -0.00000200 | -0.86% | 0.000231 | 0.000234 | 0.000227 | 1,629.00 |
| Apr 22 2024 | 0.000231 | -0.00000022 | -0.09% | 0.000232 | 0.000244 | 0.00023 | 5,027.00 |
| Apr 21 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.000234 | 0.000226 | 1,540.00 |
| Apr 20 2024 | 0.00023 | 0.000011 | 5.03% | 0.000219 | 0.000232 | 0.000217 | 4,857.00 |
| Apr 19 2024 | 0.000219 | -0.00000038 | -0.17% | 0.000219 | 0.000219 | 0.000211 | 6,376.00 |
| Apr 18 2024 | 0.000219 | 0.00000500 | 2.33% | 0.000215 | 0.00022 | 0.000211 | 1,164.00 |
| Apr 17 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000211 | 0.000218 | 0.000209 | 6,160.00 |
| Apr 16 2024 | 0.000212 | -0.00000200 | -0.93% | 0.000213 | 0.000217 | 0.000208 | 5,658.00 |
| Apr 15 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000214 | 0.000221 | 0.000211 | 5,086.00 |
| Apr 14 2024 | 0.000216 | 0.00000800 | 3.85% | 0.000207 | 0.000217 | 0.000204 | 10,424.00 |
| Apr 13 2024 | 0.000208 | -0.000018 | -7.98% | 0.000226 | 0.000227 | 0.000193 | 39,819.00 |
| Apr 12 2024 | 0.000225 | -0.000025 | -10.00% | 0.000251 | 0.000254 | 0.000212 | 59,691.00 |
| Apr 11 2024 | 0.00025 | 0.00000300 | 1.22% | 0.000247 | 0.000251 | 0.000244 | 1,600.00 |
| Apr 10 2024 | 0.000247 | -0.00000400 | -1.59% | 0.000252 | 0.000254 | 0.000246 | 2,743.00 |
| Apr 09 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000253 | 0.000256 | 0.00025 | 1,223.00 |
| Apr 08 2024 | 0.000253 | -0.00000600 | -2.32% | 0.000257 | 0.000258 | 0.000251 | 7,712.00 |
| Apr 07 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000255 | 0.000258 | 0.000253 | 1,728.00 |
| Apr 06 2024 | 0.000255 | -0.00000015 | -0.06% | 0.000255 | 0.00026 | 0.000254 | 616.00 |
| Apr 05 2024 | 0.000255 | -0.00000400 | -1.54% | 0.00026 | 0.00026 | 0.000254 | 8,385.00 |
| Apr 04 2024 | 0.000259 | -0.00000900 | -3.36% | 0.000268 | 0.000272 | 0.000259 | 6,105.00 |
| Apr 03 2024 | 0.000268 | -0.00000700 | -2.55% | 0.000274 | 0.000278 | 0.000265 | 6,198.00 |
| Apr 02 2024 | 0.000274 | 0.000011 | 4.17% | 0.000264 | 0.000277 | 0.000262 | 5,795.00 |
| Apr 01 2024 | 0.000264 | -0.00000500 | -1.86% | 0.00027 | 0.000272 | 0.000261 | 3,388.00 |
| Mar 31 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000275 | 0.000268 | 1,181.00 |
| Mar 30 2024 | 0.000272 | -0.00000080 | -0.29% | 0.000271 | 0.000276 | 0.000269 | 1,989.00 |
| Mar 29 2024 | 0.000273 | 0.00000200 | 0.74% | 0.00027 | 0.000275 | 0.000268 | 1,907.00 |
| Mar 28 2024 | 0.000271 | -0.00000700 | -2.52% | 0.000277 | 0.00028 | 0.00027 | 5,981.00 |
| Mar 27 2024 | 0.000278 | -0.00000800 | -2.80% | 0.000286 | 0.000286 | 0.000277 | 7,061.00 |
| Mar 26 2024 | 0.000285 | 0.00000900 | 3.25% | 0.000278 | 0.000292 | 0.000278 | 16,327.00 |
| Mar 25 2024 | 0.000277 | 0.00000100 | 0.36% | 0.000276 | 0.000285 | 0.000274 | 6,963.00 |
| Mar 24 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000282 | 0.000284 | 0.000275 | 2,695.00 |
| Mar 23 2024 | 0.000282 | -0.00000500 | -1.74% | 0.000288 | 0.00029 | 0.000279 | 16,387.00 |
| Mar 22 2024 | 0.000287 | 0.00000600 | 2.13% | 0.000282 | 0.000287 | 0.000276 | 8,348.00 |
| Mar 21 2024 | 0.000281 | 0.00001 | 3.68% | 0.000271 | 0.000287 | 0.00027 | 12,937.00 |
| Mar 20 2024 | 0.000272 | 0.00000031 | 0.11% | 0.000271 | 0.000277 | 0.000268 | 37,926.00 |
| Mar 19 2024 | 0.000271 | 0.00000070 | 0.26% | 0.000271 | 0.00028 | 0.000262 | 20,880.00 |
| Mar 18 2024 | 0.000271 | -0.00000200 | -0.73% | 0.000272 | 0.000286 | 0.00027 | 14,182.00 |
| Mar 17 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000278 | 0.000278 | 0.000268 | 12,675.00 |
| Mar 16 2024 | 0.000277 | -0.00000400 | -1.42% | 0.000282 | 0.000286 | 0.000271 | 22,730.00 |
| Mar 15 2024 | 0.000282 | -0.000011 | -3.76% | 0.000293 | 0.000293 | 0.00028 | 22,047.00 |
| Mar 14 2024 | 0.000292 | 0.00000900 | 3.18% | 0.000283 | 0.000302 | 0.000278 | 28,473.00 |
| Mar 13 2024 | 0.000283 | -0.00000600 | -2.07% | 0.00029 | 0.00029 | 0.000278 | 7,875.00 |
| Mar 12 2024 | 0.000289 | -0.00000600 | -2.03% | 0.000295 | 0.000295 | 0.000281 | 28,961.00 |
| Mar 11 2024 | 0.000295 | -0.00002 | -6.35% | 0.000315 | 0.000332 | 0.000289 | 31,309.00 |
| Mar 10 2024 | 0.000315 | 0.000022 | 7.52% | 0.000292 | 0.000319 | 0.000282 | 19,095.00 |
| Mar 09 2024 | 0.000292 | 0.00000400 | 1.38% | 0.000289 | 0.000298 | 0.000289 | 3,755.00 |
| Mar 08 2024 | 0.000289 | -0.000012 | -3.99% | 0.000301 | 0.000304 | 0.000285 | 11,315.00 |
| Mar 07 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000304 | 0.000309 | 0.000296 | 9,209.00 |
| Mar 06 2024 | 0.000304 | 0.00000700 | 2.36% | 0.000298 | 0.000304 | 0.000289 | 13,752.00 |
| Mar 05 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000299 | 0.000316 | 0.000281 | 40,074.00 |
| Mar 04 2024 | 0.000299 | -0.000026 | -8.00% | 0.000325 | 0.000326 | 0.000298 | 17,667.00 |
| Mar 03 2024 | 0.000325 | -0.00002 | -5.80% | 0.000344 | 0.000347 | 0.000316 | 15,240.00 |
| Mar 02 2024 | 0.000345 | 0.000024 | 7.48% | 0.000321 | 0.00035 | 0.000321 | 40,087.00 |
| Mar 01 2024 | 0.000321 | 0.00000700 | 2.23% | 0.000315 | 0.000323 | 0.000314 | 7,481.00 |
| Feb 29 2024 | 0.000314 | 0.00000300 | 0.97% | 0.000311 | 0.000326 | 0.000309 | 16,301.00 |
| Feb 28 2024 | 0.000311 | -0.000023 | -6.89% | 0.000334 | 0.000342 | 0.000301 | 60,203.00 |
| Feb 27 2024 | 0.000334 | -0.000017 | -4.85% | 0.000349 | 0.000349 | 0.000331 | 9,949.00 |
| Feb 26 2024 | 0.00035 | -0.000011 | -3.05% | 0.000362 | 0.000366 | 0.000348 | 6,432.00 |
| Feb 25 2024 | 0.000361 | 0.00000300 | 0.84% | 0.00036 | 0.000363 | 0.000356 | 8,765.00 |
| Feb 24 2024 | 0.000359 | 0.00000600 | 1.70% | 0.000354 | 0.000362 | 0.000351 | 1,632.00 |
| Feb 23 2024 | 0.000353 | 0.00000018 | 0.05% | 0.000353 | 0.000357 | 0.000347 | 3,717.00 |
| Feb 22 2024 | 0.000353 | -0.00000600 | -1.67% | 0.000359 | 0.000366 | 0.000353 | 4,284.00 |
| Feb 21 2024 | 0.000358 | -0.000012 | -3.24% | 0.000369 | 0.000369 | 0.000354 | 6,113.00 |
| Feb 20 2024 | 0.00037 | -0.000013 | -3.39% | 0.000383 | 0.000383 | 0.000358 | 13,026.00 |
| Feb 19 2024 | 0.000384 | -0.00000300 | -0.78% | 0.000384 | 0.000388 | 0.000378 | 11,850.00 |
| Feb 18 2024 | 0.000386 | -0.00000100 | -0.26% | 0.000387 | 0.000389 | 0.000383 | 2,688.00 |
| Feb 17 2024 | 0.000388 | 0.000013 | 3.47% | 0.000375 | 0.000392 | 0.000372 | 6,551.00 |
