LINKBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.00029838 | 0.00002800 | 10.36% | 0.00027767 | 0.00031853 | 0.00020162 | 7,268.00 |
May 19 2024 | 0.00027019 | -0.00003400 | -11.19% | 0.00024010 | 0.00031869 | 0.00020840 | 7,452.00 |
May 18 2024 | 0.00030397 | 0.00009600 | 46.24% | 0.00027890 | 0.00031802 | 0.00020365 | 7,495.00 |
May 17 2024 | 0.00020761 | -0.00004300 | -17.15% | 0.00024420 | 0.00031731 | 0.00020153 | 6,613.00 |
May 16 2024 | 0.00025073 | -0.00002100 | -7.74% | 0.00028980 | 0.00031798 | 0.00020352 | 6,552.00 |
May 15 2024 | 0.00027134 | 0.00000500 | 1.88% | 0.00029372 | 0.00031822 | 0.00020228 | 8,857.00 |
May 14 2024 | 0.00026600 | -0.00002800 | -9.54% | 0.00021837 | 0.00031638 | 0.00020351 | 8,169.00 |
May 13 2024 | 0.00029361 | 0.00006800 | 30.09% | 0.00020413 | 0.00031698 | 0.00020211 | 7,756.00 |
May 12 2024 | 0.00022596 | -0.00007900 | -25.93% | 0.00022468 | 0.00031891 | 0.00020610 | 7,295.00 |
May 11 2024 | 0.00030462 | 0.00008900 | 41.34% | 0.00025126 | 0.00031862 | 0.00020307 | 7,411.00 |
May 10 2024 | 0.00021529 | -0.00009700 | -31.06% | 0.00027237 | 0.00031753 | 0.00020865 | 8,401.00 |
May 09 2024 | 0.00031229 | 0.00009100 | 41.13% | 0.00030080 | 0.00031525 | 0.00020433 | 8,969.00 |
May 08 2024 | 0.00022123 | -0.00005700 | -20.51% | 0.00027271 | 0.00031642 | 0.00020537 | 7,160.00 |
May 07 2024 | 0.00027798 | 0.00000400 | 1.46% | 0.00028414 | 0.00031323 | 0.00020497 | 7,640.00 |
May 06 2024 | 0.00027443 | -0.00002900 | -9.55% | 0.00021441 | 0.00031542 | 0.00020173 | 8,354.00 |
May 05 2024 | 0.00030351 | 0.00005900 | 24.11% | 0.00020176 | 0.00031760 | 0.00020176 | 7,044.00 |
May 04 2024 | 0.00024472 | 0.00001100 | 4.71% | 0.00027772 | 0.00031716 | 0.00021446 | 6,619.00 |
May 03 2024 | 0.00023375 | 0.00001300 | 5.89% | 0.00025645 | 0.00030568 | 0.00020203 | 6,752.00 |
May 02 2024 | 0.00022068 | -0.00003900 | -15.04% | 0.00022641 | 0.00031628 | 0.00020241 | 6,963.00 |
May 01 2024 | 0.00025933 | 0.00005700 | 28.23% | 0.00025205 | 0.00031901 | 0.00020152 | 6,741.00 |
Apr 30 2024 | 0.00020194 | -0.00007300 | -26.52% | 0.00020416 | 0.00031714 | 0.00020194 | 7,885.00 |
Apr 29 2024 | 0.00027531 | -0.00000200 | -0.72% | 0.00029418 | 0.00031656 | 0.00020242 | 7,016.00 |
Apr 28 2024 | 0.00027708 | 0.00001100 | 4.13% | 0.00029851 | 0.00031395 | 0.00021720 | 6,975.00 |
Apr 27 2024 | 0.00026631 | -0.00002400 | -8.27% | 0.00031485 | 0.00031718 | 0.00021130 | 6,605.00 |
Apr 26 2024 | 0.00029027 | -0.00000800 | -2.68% | 0.00021952 | 0.00031771 | 0.00021249 | 8,831.00 |
Apr 25 2024 | 0.00029844 | 0.00008900 | 42.56% | 0.00023344 | 0.00031810 | 0.00020986 | 7,426.00 |
Apr 24 2024 | 0.00020913 | -0.00007100 | -25.35% | 0.00025134 | 0.00031308 | 0.00020913 | 7,768.00 |
Apr 23 2024 | 0.00028007 | 0.00001500 | 5.66% | 0.00030536 | 0.00031657 | 0.00020938 | 8,070.00 |
Apr 22 2024 | 0.00026512 | 0.00000500 | 1.92% | 0.00027362 | 0.00031623 | 0.00024070 | 6,017.00 |
Apr 21 2024 | 0.00025998 | 0.00001800 | 7.43% | 0.00024091 | 0.00031657 | 0.00024023 | 6,970.00 |
Apr 20 2024 | 0.00024231 | -0.00000500 | -2.02% | 0.00025447 | 0.00026929 | 0.00024053 | 7,060.00 |
Apr 19 2024 | 0.00024719 | -0.00002600 | -9.53% | 0.00031321 | 0.00031737 | 0.00024080 | 8,103.00 |
Apr 18 2024 | 0.00027287 | 0.00002200 | 8.76% | 0.00026203 | 0.00031825 | 0.00024094 | 6,074.00 |
Apr 17 2024 | 0.00025114 | -0.00000015 | -0.06% | 0.00029674 | 0.00031757 | 0.00024326 | 6,775.00 |
Apr 16 2024 | 0.00025129 | -0.00000600 | -2.33% | 0.00026797 | 0.00031713 | 0.00024170 | 7,502.00 |
Apr 15 2024 | 0.00025696 | -0.00006200 | -19.45% | 0.00026917 | 0.00031738 | 0.00024087 | 6,965.00 |
Apr 14 2024 | 0.00031882 | 0.00005500 | 20.86% | 0.00026714 | 0.00031882 | 0.00024088 | 6,211.00 |
Apr 13 2024 | 0.00026364 | -0.00000300 | -1.12% | 0.00024408 | 0.00031756 | 0.00024254 | 5,767.00 |
Apr 12 2024 | 0.00026709 | -0.00000300 | -1.11% | 0.00029424 | 0.00031666 | 0.00024142 | 7,220.00 |
Apr 11 2024 | 0.00027028 | 0.00002800 | 11.58% | 0.00029240 | 0.00031702 | 0.00024155 | 6,196.00 |
Apr 10 2024 | 0.00024190 | -0.00001200 | -4.73% | 0.00028440 | 0.00031675 | 0.00024190 | 7,377.00 |
Apr 09 2024 | 0.00025377 | -0.00005100 | -16.75% | 0.00027242 | 0.00031172 | 0.00024743 | 7,648.00 |
Apr 08 2024 | 0.00030444 | -0.00001400 | -4.39% | 0.00025825 | 0.00031332 | 0.00024174 | 6,531.00 |
Apr 07 2024 | 0.00031894 | 0.00005900 | 22.73% | 0.00031248 | 0.00031894 | 0.00024348 | 5,750.00 |
Apr 06 2024 | 0.00025962 | -0.00002100 | -7.48% | 0.00027552 | 0.00031617 | 0.00024269 | 6,693.00 |
Apr 05 2024 | 0.00028088 | -0.00002800 | -9.05% | 0.00031158 | 0.00031898 | 0.00024146 | 6,711.00 |
Apr 04 2024 | 0.00030932 | 0.00002800 | 9.94% | 0.00025471 | 0.00031733 | 0.00024154 | 6,574.00 |
Apr 03 2024 | 0.00028157 | -0.00001400 | -4.73% | 0.00031325 | 0.00031854 | 0.00024297 | 6,061.00 |
Apr 02 2024 | 0.00029570 | 0.00001000 | 3.51% | 0.00029034 | 0.00031872 | 0.00024443 | 6,984.00 |
Apr 01 2024 | 0.00028523 | -0.00001600 | -5.31% | 0.00029415 | 0.00031524 | 0.00024146 | 7,924.00 |
Mar 31 2024 | 0.00030117 | 0.00000100 | 0.33% | 0.00031633 | 0.00031841 | 0.00024187 | 7,654.00 |
Mar 30 2024 | 0.00029993 | 0.00005300 | 21.43% | 0.00031072 | 0.00031715 | 0.00024844 | 7,062.00 |
Mar 29 2024 | 0.00024727 | -0.00000800 | -3.13% | 0.00025041 | 0.00030964 | 0.00024128 | 7,038.00 |
Mar 28 2024 | 0.00025569 | -0.00003100 | -10.82% | 0.00025341 | 0.00031612 | 0.00024427 | 7,563.00 |
Mar 27 2024 | 0.00028658 | -0.00003100 | -9.77% | 0.00031654 | 0.00031654 | 0.00024306 | 6,824.00 |
Mar 26 2024 | 0.00031720 | 0.00003500 | 12.41% | 0.00027007 | 0.00031720 | 0.00024724 | 6,186.00 |
Mar 25 2024 | 0.00028211 | -0.00001100 | -3.76% | 0.00029247 | 0.00031709 | 0.00024463 | 5,700.00 |
Mar 24 2024 | 0.00029263 | 0.00004800 | 19.63% | 0.00026143 | 0.00031790 | 0.00024274 | 6,495.00 |
Mar 23 2024 | 0.00024456 | -0.00000400 | -1.61% | 0.00024348 | 0.00031416 | 0.00024348 | 7,062.00 |
Mar 22 2024 | 0.00024868 | -0.00002500 | -9.14% | 0.00024537 | 0.00031730 | 0.00024537 | 6,501.00 |
Mar 21 2024 | 0.00027367 | -0.00004200 | -13.30% | 0.00030845 | 0.00034124 | 0.00024247 | 6,612.00 |
Mar 20 2024 | 0.00031588 | -0.00002600 | -7.61% | 0.00027715 | 0.00034691 | 0.00024000 | 6,535.00 |
Mar 19 2024 | 0.00034184 | 0.00005000 | 17.11% | 0.00029882 | 0.00034620 | 0.00027289 | 2,963.00 |
Mar 18 2024 | 0.00029223 | -0.00001600 | -5.19% | 0.00032208 | 0.00034626 | 0.00027471 | 5,138.00 |
Mar 17 2024 | 0.00030819 | -0.00002700 | -8.05% | 0.00027128 | 0.00034565 | 0.00027128 | 6,384.00 |
Mar 16 2024 | 0.00033520 | 0.00002500 | 8.06% | 0.00034200 | 0.00034200 | 0.00027270 | 5,961.00 |
Mar 15 2024 | 0.00031021 | -0.00004200 | -11.94% | 0.00035890 | 0.00038360 | 0.00027660 | 5,637.00 |
Mar 14 2024 | 0.00035177 | 0.00002100 | 6.35% | 0.00037515 | 0.00038519 | 0.00032236 | 6,155.00 |
Mar 13 2024 | 0.00033089 | -0.00000700 | -2.07% | 0.00034842 | 0.00038475 | 0.00032291 | 5,125.00 |
Mar 12 2024 | 0.00033827 | 0.00000700 | 2.11% | 0.00032350 | 0.00038610 | 0.00032156 | 5,348.00 |
Mar 11 2024 | 0.00033111 | -0.00002200 | -6.23% | 0.00035766 | 0.00041453 | 0.00032150 | 5,233.00 |
Mar 10 2024 | 0.00035287 | -0.00001300 | -3.56% | 0.00039820 | 0.00041708 | 0.00032617 | 5,440.00 |
Mar 09 2024 | 0.00036567 | 0.00000600 | 1.67% | 0.00037345 | 0.00041844 | 0.00032927 | 4,576.00 |
Mar 08 2024 | 0.00035919 | -0.00000008 | -0.02% | 0.00036371 | 0.00041414 | 0.00032806 | 4,416.00 |
Mar 07 2024 | 0.00035927 | -0.00001400 | -3.75% | 0.00037929 | 0.00041799 | 0.00032681 | 4,585.00 |
Mar 06 2024 | 0.00037298 | 0.00000600 | 1.64% | 0.00032831 | 0.00041401 | 0.00032494 | 5,862.00 |
Mar 05 2024 | 0.00036651 | -0.00004900 | -11.79% | 0.00039760 | 0.00041873 | 0.00032946 | 6,358.00 |
Mar 04 2024 | 0.00041557 | 0.00002400 | 6.12% | 0.00038268 | 0.00041971 | 0.00032456 | 5,701.00 |
Mar 03 2024 | 0.00039202 | 0.00001800 | 4.81% | 0.00038366 | 0.00041701 | 0.00032124 | 4,428.00 |
Mar 02 2024 | 0.00037433 | -0.00000600 | -1.58% | 0.00034802 | 0.00041678 | 0.00032203 | 4,672.00 |
Mar 01 2024 | 0.00038064 | -0.00000600 | -1.55% | 0.00036094 | 0.00041590 | 0.00032342 | 4,981.00 |
Feb 29 2024 | 0.00038664 | 0.00002000 | 5.45% | 0.00033245 | 0.00041704 | 0.00032482 | 5,618.00 |
Feb 28 2024 | 0.00036666 | 0.00004100 | 12.57% | 0.00039772 | 0.00041788 | 0.00032283 | 5,105.00 |
Feb 27 2024 | 0.00032606 | -0.00004800 | -12.82% | 0.00037184 | 0.00041923 | 0.00032300 | 5,986.00 |
Feb 26 2024 | 0.00037448 | 0.00002800 | 8.08% | 0.00033854 | 0.00041899 | 0.00032863 | 5,344.00 |
Feb 25 2024 | 0.00034658 | -0.00007200 | -17.20% | 0.00039320 | 0.00041994 | 0.00032252 | 5,559.00 |
Feb 24 2024 | 0.00041855 | 0.00005600 | 15.47% | 0.00040756 | 0.00041998 | 0.00032253 | 5,532.00 |
Feb 23 2024 | 0.00036209 | -0.00002700 | -6.95% | 0.00035704 | 0.00041581 | 0.00033400 | 5,615.00 |
Feb 22 2024 | 0.00038867 | 0.00005600 | 16.85% | 0.00032700 | 0.00041943 | 0.00032700 | 4,198.00 |
Feb 21 2024 | 0.00033229 | -0.00002900 | -8.02% | 0.00039912 | 0.00041900 | 0.00032435 | 4,885.00 |