Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LINAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.00000171 | -0.00000025 | -12.76% | 0.00000197 | 0.00000198 | 0.00000169 | 1,199,045.00 |
| Jun 17 2024 | 0.00000196 | -0.00000022 | -10.09% | 0.00000218 | 0.00000221 | 0.00000196 | 1,035,891.00 |
| Jun 16 2024 | 0.00000218 | 0.00000001 | 0.46% | 0.00000216 | 0.00000223 | 0.00000214 | 1,325,317.00 |
| Jun 15 2024 | 0.00000217 | -0.00000007 | -3.13% | 0.00000224 | 0.00000225 | 0.00000216 | 1,066,590.00 |
| Jun 14 2024 | 0.00000224 | -0.00000008 | -3.45% | 0.00000232 | 0.00000235 | 0.00000223 | 1,008,825.00 |
| Jun 13 2024 | 0.00000232 | -0.00000011 | -4.53% | 0.00000242 | 0.00000244 | 0.00000231 | 996,340.00 |
| Jun 12 2024 | 0.00000243 | 0.00 | 0.00% | 0.00000243 | 0.00000249 | 0.00000237 | 1,156,169.00 |
| Jun 11 2024 | 0.00000243 | -0.00000002 | -0.82% | 0.00000245 | 0.00000253 | 0.00000239 | 1,318,461.00 |
| Jun 10 2024 | 0.00000245 | -0.00000009 | -3.54% | 0.00000254 | 0.00000255 | 0.00000244 | 1,206,603.00 |
| Jun 09 2024 | 0.00000254 | 0.00 | 0.00% | 0.00000254 | 0.00000259 | 0.00000250 | 1,059,813.00 |
| Jun 08 2024 | 0.00000254 | -0.00000009 | -3.42% | 0.00000264 | 0.00000273 | 0.00000252 | 1,342,552.00 |
| Jun 07 2024 | 0.00000263 | -0.00000019 | -6.74% | 0.00000283 | 0.00000289 | 0.00000241 | 927,182.00 |
| Jun 06 2024 | 0.00000282 | -0.00000003 | -1.05% | 0.00000284 | 0.00000292 | 0.00000277 | 642,825.00 |
| Jun 05 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000276 | 0.00000312 | 0.00000274 | 1,013,703.00 |
| Jun 04 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000273 | 0.00000376 | 0.00000264 | 976,151.00 |
| Jun 03 2024 | 0.00000273 | 0.00000018 | 7.06% | 0.00000256 | 0.00000278 | 0.00000243 | 676,736.00 |
| Jun 02 2024 | 0.00000255 | 0.00000025 | 10.87% | 0.00000226 | 0.00000286 | 0.00000222 | 1,314,708.00 |
| Jun 01 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000231 | 0.00000233 | 0.00000219 | 833,236.00 |
| May 31 2024 | 0.00000232 | 0.00000008 | 3.57% | 0.00000224 | 0.00000234 | 0.00000220 | 1,011,313.00 |
| May 30 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000222 | 0.00000227 | 0.00000214 | 900,064.00 |
| May 29 2024 | 0.00000220 | 0.00000005 | 2.33% | 0.00000216 | 0.00000227 | 0.00000214 | 824,954.00 |
| May 28 2024 | 0.00000215 | 0.00000002 | 0.94% | 0.00000213 | 0.00000226 | 0.00000206 | 885,979.00 |
| May 27 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000208 | 0.00000215 | 0.00000202 | 895,315.00 |
| May 26 2024 | 0.00000208 | -0.00000011 | -5.02% | 0.00000219 | 0.00000219 | 0.00000206 | 964,631.00 |
| May 25 2024 | 0.00000219 | 0.00000006 | 2.82% | 0.00000214 | 0.00000224 | 0.00000214 | 1,003,151.00 |
| May 24 2024 | 0.00000213 | 0.00000010 | 4.93% | 0.00000202 | 0.00000214 | 0.00000200 | 1,110,852.00 |
| May 23 2024 | 0.00000203 | -0.00000013 | -6.02% | 0.00000218 | 0.00000218 | 0.00000197 | 907,718.00 |
| May 22 2024 | 0.00000216 | 0.00 | 0.00% | 0.00000218 | 0.00000224 | 0.00000213 | 1,127,648.00 |
| May 21 2024 | 0.00000216 | -0.00000011 | -4.85% | 0.00000227 | 0.00000230 | 0.00000213 | 948,317.00 |
| May 20 2024 | 0.00000227 | -0.00000017 | -6.97% | 0.00000244 | 0.00000253 | 0.00000226 | 1,239,271.00 |
| May 19 2024 | 0.00000244 | -0.00000008 | -3.17% | 0.00000251 | 0.00000253 | 0.00000242 | 1,118,430.00 |
| May 18 2024 | 0.00000252 | -0.00000006 | -2.33% | 0.00000258 | 0.00000258 | 0.00000248 | 860,327.00 |
| May 17 2024 | 0.00000258 | -0.00000010 | -3.73% | 0.00000268 | 0.00000272 | 0.00000255 | 1,032,154.00 |
| May 16 2024 | 0.00000268 | 0.00000005 | 1.90% | 0.00000262 | 0.00000269 | 0.00000258 | 982,614.00 |
| May 15 2024 | 0.00000263 | 0.00000010 | 3.95% | 0.00000254 | 0.00000264 | 0.00000251 | 1,122,001.00 |
| May 14 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000258 | 0.00000261 | 0.00000252 | 1,124,852.00 |
| May 13 2024 | 0.00000258 | -0.00000002 | -0.77% | 0.00000260 | 0.00000265 | 0.00000250 | 1,019,390.00 |
| May 12 2024 | 0.00000260 | -0.00000006 | -2.26% | 0.00000265 | 0.00000268 | 0.00000260 | 772,002.00 |
| May 11 2024 | 0.00000266 | -0.00000001 | -0.37% | 0.00000267 | 0.00000271 | 0.00000266 | 793,286.00 |
| May 10 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000272 | 0.00000276 | 0.00000265 | 978,371.00 |
| May 09 2024 | 0.00000272 | 0.00000009 | 3.42% | 0.00000265 | 0.00000272 | 0.00000259 | 813,175.00 |
| May 08 2024 | 0.00000263 | 0.00000001 | 0.38% | 0.00000262 | 0.00000274 | 0.00000256 | 1,081,830.00 |
| May 07 2024 | 0.00000262 | -0.00000004 | -1.50% | 0.00000267 | 0.00000271 | 0.00000260 | 1,069,340.00 |
| May 06 2024 | 0.00000266 | -0.00000004 | -1.48% | 0.00000270 | 0.00000272 | 0.00000265 | 845,459.00 |
| May 05 2024 | 0.00000270 | 0.00000001 | 0.37% | 0.00000270 | 0.00000273 | 0.00000260 | 874,486.00 |
| May 04 2024 | 0.00000269 | 0.00000001 | 0.37% | 0.00000267 | 0.00000274 | 0.00000266 | 817,547.00 |
| May 03 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000264 | 0.00000272 | 0.00000261 | 956,590.00 |
| May 02 2024 | 0.00000265 | 0.00000009 | 3.52% | 0.00000255 | 0.00000266 | 0.00000252 | 1,097,213.00 |
| May 01 2024 | 0.00000256 | 0.00000008 | 3.23% | 0.00000248 | 0.00000256 | 0.00000247 | 1,154,613.00 |
| Apr 30 2024 | 0.00000248 | -0.00000001 | -0.40% | 0.00000248 | 0.00000253 | 0.00000244 | 974,977.00 |
| Apr 29 2024 | 0.00000249 | 0.00000005 | 2.05% | 0.00000244 | 0.00000250 | 0.00000242 | 1,018,547.00 |
| Apr 28 2024 | 0.00000244 | -0.00000012 | -4.69% | 0.00000256 | 0.00000257 | 0.00000244 | 977,536.00 |
| Apr 27 2024 | 0.00000256 | -0.00000005 | -1.92% | 0.00000262 | 0.00000267 | 0.00000253 | 941,387.00 |
| Apr 26 2024 | 0.00000261 | -0.00000006 | -2.25% | 0.00000267 | 0.00000267 | 0.00000260 | 896,599.00 |
| Apr 25 2024 | 0.00000267 | 0.00000008 | 3.09% | 0.00000259 | 0.00000272 | 0.00000251 | 896,673.00 |
| Apr 24 2024 | 0.00000259 | -0.00000010 | -3.72% | 0.00000268 | 0.00000271 | 0.00000257 | 661,908.00 |
| Apr 23 2024 | 0.00000269 | -0.00000007 | -2.54% | 0.00000277 | 0.00000277 | 0.00000268 | 1,002,988.00 |
| Apr 22 2024 | 0.00000276 | -0.00000003 | -1.08% | 0.00000279 | 0.00000281 | 0.00000272 | 960,621.00 |
| Apr 21 2024 | 0.00000279 | -0.00000006 | -2.11% | 0.00000283 | 0.00000284 | 0.00000272 | 852,900.00 |
| Apr 20 2024 | 0.00000285 | 0.00000026 | 10.04% | 0.00000259 | 0.00000286 | 0.00000258 | 912,000.00 |
| Apr 19 2024 | 0.00000259 | 0.00000005 | 1.97% | 0.00000254 | 0.00000265 | 0.00000250 | 1,065,240.00 |
| Apr 18 2024 | 0.00000254 | 0.00000006 | 2.42% | 0.00000248 | 0.00000255 | 0.00000243 | 1,032,033.00 |
| Apr 17 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000247 | 0.00000251 | 0.00000237 | 1,114,761.00 |
| Apr 16 2024 | 0.00000247 | 0.00000008 | 3.35% | 0.00000238 | 0.00000249 | 0.00000235 | 1,049,941.00 |
| Apr 15 2024 | 0.00000239 | -0.00000012 | -4.78% | 0.00000247 | 0.00000253 | 0.00000233 | 883,487.00 |
| Apr 14 2024 | 0.00000251 | 0.00000007 | 2.87% | 0.00000245 | 0.00000258 | 0.00000231 | 970,115.00 |
| Apr 13 2024 | 0.00000244 | -0.00000062 | -20.26% | 0.00000304 | 0.00000304 | 0.00000226 | 704,410.00 |
| Apr 12 2024 | 0.00000306 | -0.00000056 | -15.47% | 0.00000362 | 0.00000367 | 0.00000292 | 333,998.00 |
| Apr 11 2024 | 0.00000362 | -0.00000006 | -1.63% | 0.00000368 | 0.00000370 | 0.00000360 | 177,866.00 |
| Apr 10 2024 | 0.00000368 | -0.00000018 | -4.66% | 0.00000385 | 0.00000387 | 0.00000368 | 162,518.00 |
| Apr 09 2024 | 0.00000386 | -0.00000001 | -0.26% | 0.00000389 | 0.00000390 | 0.00000381 | 244,921.00 |
| Apr 08 2024 | 0.00000387 | -0.00000026 | -6.30% | 0.00000411 | 0.00000417 | 0.00000387 | 514,393.00 |
| Apr 07 2024 | 0.00000413 | 0.00000016 | 4.03% | 0.00000398 | 0.00000426 | 0.00000398 | 497,548.00 |
| Apr 06 2024 | 0.00000397 | -0.00000019 | -4.57% | 0.00000416 | 0.00000429 | 0.00000396 | 453,914.00 |
| Apr 05 2024 | 0.00000416 | 0.00000017 | 4.26% | 0.00000401 | 0.00000426 | 0.00000396 | 533,417.00 |
| Apr 04 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000391 | 0.00000410 | 0.00000386 | 590,627.00 |
| Apr 03 2024 | 0.00000391 | -0.00000005 | -1.26% | 0.00000395 | 0.00000406 | 0.00000386 | 565,367.00 |
| Apr 02 2024 | 0.00000396 | 0.00000008 | 2.06% | 0.00000389 | 0.00000400 | 0.00000379 | 376,131.00 |
| Apr 01 2024 | 0.00000388 | -0.00000005 | -1.27% | 0.00000392 | 0.00000409 | 0.00000384 | 256,300.00 |
| Mar 31 2024 | 0.00000393 | 0.00000008 | 2.08% | 0.00000384 | 0.00000417 | 0.00000377 | 303,942.00 |
| Mar 30 2024 | 0.00000385 | -0.00000016 | -3.99% | 0.00000401 | 0.00000402 | 0.00000383 | 437,986.00 |
| Mar 29 2024 | 0.00000401 | -0.00000007 | -1.72% | 0.00000411 | 0.00000424 | 0.00000400 | 588,485.00 |
| Mar 28 2024 | 0.00000408 | -0.00000025 | -5.77% | 0.00000432 | 0.00000452 | 0.00000402 | 580,201.00 |
| Mar 27 2024 | 0.00000433 | 0.00000014 | 3.34% | 0.00000422 | 0.00000442 | 0.00000407 | 782,433.00 |
| Mar 26 2024 | 0.00000419 | 0.00000035 | 9.11% | 0.00000386 | 0.00000429 | 0.00000386 | 701,043.00 |
| Mar 25 2024 | 0.00000384 | 0.00000007 | 1.86% | 0.00000377 | 0.00000391 | 0.00000372 | 721,050.00 |
| Mar 24 2024 | 0.00000377 | 0.00000003 | 0.80% | 0.00000375 | 0.00000383 | 0.00000371 | 766,369.00 |
| Mar 23 2024 | 0.00000374 | -0.00000001 | -0.27% | 0.00000375 | 0.00000378 | 0.00000372 | 700,700.00 |
| Mar 22 2024 | 0.00000375 | -0.00000005 | -1.32% | 0.00000378 | 0.00000391 | 0.00000368 | 804,230.00 |
| Mar 21 2024 | 0.00000380 | 0.00000021 | 5.85% | 0.00000361 | 0.00000381 | 0.00000360 | 857,273.00 |
