Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LINKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00022068 | -0.00008500 | -27.80% | 0.00022641 | 0.00031628 | 0.00020241 | 6,963.00 |
| May 01 2024 | 0.00030580 | 0.00002500 | 8.92% | 0.00025205 | 0.00031901 | 0.00020152 | 6,408.00 |
| Apr 30 2024 | 0.00028036 | 0.00000500 | 1.82% | 0.00020416 | 0.00031714 | 0.00020194 | 7,908.00 |
| 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 | 0.00002300 | 8.62% | 0.00021952 | 0.00031771 | 0.00021249 | 8,831.00 |
| Apr 25 2024 | 0.00026684 | 0.00005800 | 27.73% | 0.00023344 | 0.00031810 | 0.00020986 | 7,415.00 |
| 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 | -0.00000070 | -0.29% | 0.00024348 | 0.00031416 | 0.00024348 | 7,062.00 |
| Mar 22 2024 | 0.00024526 | -0.00000500 | -2.00% | 0.00024537 | 0.00031730 | 0.00024526 | 6,856.00 |
| Mar 21 2024 | 0.00024996 | -0.00006600 | -20.89% | 0.00030845 | 0.00034124 | 0.00024247 | 6,620.00 |
| 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 |
| Feb 20 2024 | 0.00036166 | -0.00005500 | -13.20% | 0.00041543 | 0.00041853 | 0.00032359 | 5,447.00 |
| Feb 19 2024 | 0.00041680 | 0.00008700 | 26.41% | 0.00038919 | 0.00041751 | 0.00032146 | 6,053.00 |
| Feb 18 2024 | 0.00032948 | -0.00002800 | -7.83% | 0.00041140 | 0.00041709 | 0.00032158 | 6,550.00 |
| Feb 17 2024 | 0.00035747 | 0.00001700 | 4.99% | 0.00034756 | 0.00040816 | 0.00032247 | 4,754.00 |
| Feb 16 2024 | 0.00034035 | -0.00006500 | -16.02% | 0.00038712 | 0.00041943 | 0.00032747 | 5,119.00 |
| Feb 15 2024 | 0.00040569 | 0.00007000 | 20.84% | 0.00041540 | 0.00041540 | 0.00032183 | 4,925.00 |
| Feb 14 2024 | 0.00033595 | 0.00000700 | 2.13% | 0.00032423 | 0.00041678 | 0.00032134 | 4,509.00 |
| Feb 13 2024 | 0.00032907 | -0.00005000 | -13.20% | 0.00033312 | 0.00041764 | 0.00032391 | 4,959.00 |
| Feb 12 2024 | 0.00037883 | 0.00001600 | 4.41% | 0.00039973 | 0.00041559 | 0.00032127 | 6,288.00 |
| Feb 11 2024 | 0.00036315 | -0.00000300 | -0.82% | 0.00032344 | 0.00041784 | 0.00032344 | 5,165.00 |
| Feb 10 2024 | 0.00036639 | -0.00000200 | -0.54% | 0.00037683 | 0.00041581 | 0.00032604 | 5,205.00 |
| Feb 09 2024 | 0.00036871 | -0.00001800 | -4.65% | 0.00033740 | 0.00041736 | 0.00032227 | 4,869.00 |
| Feb 08 2024 | 0.00038690 | 0.00006000 | 18.34% | 0.00033103 | 0.00041646 | 0.00032512 | 5,308.00 |
| Feb 07 2024 | 0.00032714 | -0.00000072 | -0.22% | 0.00032221 | 0.00041884 | 0.00032221 | 5,232.00 |
| Feb 06 2024 | 0.00032786 | -0.00009000 | -21.53% | 0.00041283 | 0.00041663 | 0.00032532 | 5,249.00 |
| Feb 05 2024 | 0.00041796 | 0.00000029 | 0.07% | 0.00033760 | 0.00041796 | 0.00032161 | 4,945.00 |
| Feb 04 2024 | 0.00041767 | 0.00001300 | 3.21% | 0.00040567 | 0.00041767 | 0.00032332 | 5,400.00 |
| Feb 03 2024 | 0.00040460 | -0.00000400 | -0.98% | 0.00039667 | 0.00041723 | 0.00032111 | 5,076.00 |
