Register for real-time alerts, custom portfolio, and market movers
LINKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.005328 | 0.000736 | 16.03% | 0.004568 | 0.005531 | 0.004549 | 4,461.00 |
| May 15 2024 | 0.004592 | 0.000107 | 2.38% | 0.00451 | 0.004611 | 0.004426 | 1,613.00 |
| May 14 2024 | 0.004485 | -0.000061 | -1.34% | 0.004534 | 0.004657 | 0.0044 | 1,492.00 |
| May 13 2024 | 0.004546 | -0.000059 | -1.28% | 0.004632 | 0.004704 | 0.004512 | 1,499.00 |
| May 12 2024 | 0.004604 | 0.00000900 | 0.20% | 0.004581 | 0.004652 | 0.004458 | 356.00 |
| May 11 2024 | 0.004596 | -0.000059 | -1.27% | 0.004674 | 0.004776 | 0.004479 | 627.00 |
| May 10 2024 | 0.004654 | -0.000036 | -0.77% | 0.004684 | 0.004846 | 0.004575 | 751.00 |
| May 09 2024 | 0.00469 | 0.00003 | 0.64% | 0.00466 | 0.005176 | 0.004632 | 1,053.00 |
| May 08 2024 | 0.00466 | 0.00002 | 0.43% | 0.004715 | 0.005012 | 0.004482 | 1,034.00 |
| May 07 2024 | 0.00464 | -0.000084 | -1.78% | 0.004724 | 0.004755 | 0.004465 | 1,214.00 |
| May 06 2024 | 0.004724 | 0.000158 | 3.45% | 0.004566 | 0.0048 | 0.00456 | 1,443.00 |
| May 05 2024 | 0.004566 | -0.000013 | -0.28% | 0.004581 | 0.00464 | 0.004527 | 950.00 |
| May 04 2024 | 0.00458 | 0.000026 | 0.57% | 0.004554 | 0.004629 | 0.004513 | 984.00 |
| May 03 2024 | 0.004554 | 0.00002 | 0.44% | 0.004533 | 0.004603 | 0.004521 | 846.00 |
| May 02 2024 | 0.004534 | 0.000049 | 1.09% | 0.004492 | 0.004596 | 0.004456 | 1,160.00 |
| May 01 2024 | 0.004484 | 0.000133 | 3.05% | 0.004372 | 0.004484 | 0.004342 | 2,074.00 |
| Apr 30 2024 | 0.004352 | -0.000014 | -0.32% | 0.004394 | 0.004465 | 0.004327 | 1,596.00 |
| Apr 29 2024 | 0.004365 | 0.000164 | 3.89% | 0.004236 | 0.004582 | 0.004211 | 1,663.00 |
| Apr 28 2024 | 0.004202 | -0.000146 | -3.36% | 0.004391 | 0.0044 | 0.004202 | 394.00 |
| Apr 27 2024 | 0.004347 | -0.000273 | -5.91% | 0.004697 | 0.004697 | 0.004344 | 1,363.00 |
| Apr 26 2024 | 0.004621 | 0.00000800 | 0.17% | 0.004636 | 0.004748 | 0.00459 | 1,651.00 |
| Apr 25 2024 | 0.004613 | -0.000026 | -0.56% | 0.004613 | 0.004738 | 0.004599 | 1,613.00 |
| Apr 24 2024 | 0.004639 | -0.000079 | -1.67% | 0.004714 | 0.004765 | 0.004612 | 1,609.00 |
| Apr 23 2024 | 0.004718 | -0.000113 | -2.34% | 0.004823 | 0.004892 | 0.004684 | 1,385.00 |
| Apr 22 2024 | 0.004832 | 0.000042 | 0.88% | 0.004798 | 0.005022 | 0.004769 | 1,255.00 |
| Apr 21 2024 | 0.00479 | 0.000063 | 1.33% | 0.004725 | 0.0048 | 0.004669 | 917.00 |
| Apr 20 2024 | 0.004727 | 0.000162 | 3.55% | 0.00457 | 0.004764 | 0.004546 | 1,639.00 |
| Apr 19 2024 | 0.004565 | 0.000051 | 1.13% | 0.004514 | 0.004565 | 0.004405 | 2,377.00 |
| Apr 18 2024 | 0.004514 | 0.000116 | 2.63% | 0.004396 | 0.004544 | 0.004334 | 1,562.00 |
| Apr 17 2024 | 0.004398 | 0.000037 | 0.85% | 0.00436 | 0.004445 | 0.004327 | 1,540.00 |
| Apr 16 2024 | 0.004361 | -0.000029 | -0.66% | 0.004358 | 0.004425 | 0.004262 | 1,289.00 |
| Apr 15 2024 | 0.00439 | -0.000105 | -2.34% | 0.004465 | 0.004542 | 0.004282 | 1,570.00 |
| Apr 14 2024 | 0.004495 | 0.000069 | 1.56% | 0.004403 | 0.004649 | 0.004363 | 1,674.00 |
| Apr 13 2024 | 0.004426 | -0.000246 | -5.26% | 0.00467 | 0.004775 | 0.003981 | 6,814.00 |
| Apr 12 2024 | 0.004673 | -0.000308 | -6.18% | 0.005011 | 0.008969 | 0.004339 | 5,909.00 |
| Apr 11 2024 | 0.00498 | 0.000071 | 1.45% | 0.004907 | 0.005012 | 0.004852 | 765.00 |
| Apr 10 2024 | 0.004909 | -0.000044 | -0.89% | 0.004951 | 0.004995 | 0.004893 | 1,082.00 |
| Apr 09 2024 | 0.004953 | 0.000044 | 0.90% | 0.004909 | 0.005027 | 0.004846 | 547.00 |
| Apr 08 2024 | 0.004909 | -0.000281 | -5.41% | 0.005185 | 0.005214 | 0.004876 | 1,868.00 |
| Apr 07 2024 | 0.00519 | -0.000035 | -0.67% | 0.005209 | 0.005306 | 0.00519 | 1,599.00 |
| Apr 06 2024 | 0.005225 | -0.000012 | -0.23% | 0.005207 | 0.005296 | 0.005193 | 909.00 |
| Apr 05 2024 | 0.005236 | -0.000077 | -1.45% | 0.005317 | 0.005349 | 0.005204 | 1,182.00 |
| Apr 04 2024 | 0.005314 | -0.000028 | -0.52% | 0.005349 | 0.005438 | 0.005242 | 1,901.00 |
| Apr 03 2024 | 0.005342 | -0.000164 | -2.98% | 0.005471 | 0.005541 | 0.00528 | 1,844.00 |
| Apr 02 2024 | 0.005505 | 0.000285 | 5.46% | 0.005221 | 0.005532 | 0.005213 | 5,100.00 |
| Apr 01 2024 | 0.005221 | -0.000035 | -0.67% | 0.00526 | 0.005335 | 0.005175 | 1,948.00 |
| Mar 31 2024 | 0.005256 | -0.000137 | -2.54% | 0.005385 | 0.005422 | 0.005222 | 1,519.00 |
| Mar 30 2024 | 0.005392 | -0.00000400 | -0.07% | 0.005394 | 0.005479 | 0.004803 | 1,962.00 |
| Mar 29 2024 | 0.005396 | -0.00000400 | -0.07% | 0.005367 | 0.00544 | 0.005309 | 1,773.00 |
| Mar 28 2024 | 0.005401 | -0.000106 | -1.93% | 0.005498 | 0.005522 | 0.005361 | 1,610.00 |
| Mar 27 2024 | 0.005506 | -0.000074 | -1.33% | 0.005584 | 0.005584 | 0.005439 | 1,626.00 |
| Mar 26 2024 | 0.005581 | 0.000224 | 4.19% | 0.005399 | 0.005687 | 0.005368 | 2,578.00 |
| Mar 25 2024 | 0.005357 | -0.00000700 | -0.13% | 0.00536 | 0.005534 | 0.005324 | 2,161.00 |
| Mar 24 2024 | 0.005364 | -0.000048 | -0.89% | 0.005423 | 0.005453 | 0.005356 | 525.00 |
| Mar 23 2024 | 0.005412 | -0.000017 | -0.31% | 0.005509 | 0.006032 | 0.005333 | 1,087.00 |
| Mar 22 2024 | 0.005429 | 0.00012 | 2.25% | 0.005283 | 0.005494 | 0.0052 | 1,883.00 |
| Mar 21 2024 | 0.00531 | 0.00 | 0.00% | 0.00531 | 0.00531 | 0.00531 | 0.00 |
| Mar 20 2024 | 0.00531 | 0.000015 | 0.28% | 0.005323 | 0.00535 | 0.005212 | 597.00 |
| Mar 19 2024 | 0.005295 | 0.000088 | 1.69% | 0.005311 | 0.005406 | 0.00522 | 1,006.00 |
| Mar 18 2024 | 0.005207 | 0.000074 | 1.44% | 0.005105 | 0.005378 | 0.005105 | 4,180.00 |
| Mar 17 2024 | 0.005133 | -0.00000900 | -0.18% | 0.005145 | 0.005255 | 0.005072 | 2,303.00 |
| Mar 16 2024 | 0.005142 | -0.000092 | -1.76% | 0.005228 | 0.005274 | 0.005046 | 2,516.00 |
| Mar 15 2024 | 0.005233 | -0.000173 | -3.20% | 0.005281 | 0.005403 | 0.005159 | 3,125.00 |
| Mar 14 2024 | 0.005406 | 0.000202 | 3.89% | 0.005172 | 0.005568 | 0.00511 | 5,816.00 |
| Mar 13 2024 | 0.005204 | 0.000023 | 0.44% | 0.005178 | 0.005204 | 0.005078 | 1,080.00 |
| Mar 12 2024 | 0.00518 | -0.000068 | -1.30% | 0.005239 | 0.005369 | 0.005067 | 1,648.00 |
| Mar 11 2024 | 0.005248 | -0.000349 | -6.24% | 0.005626 | 0.005877 | 0.00521 | 6,126.00 |
| Mar 10 2024 | 0.005597 | 0.000496 | 9.71% | 0.005129 | 0.00567 | 0.00501 | 3,015.00 |
| Mar 09 2024 | 0.005102 | 0.000028 | 0.55% | 0.005055 | 0.005222 | 0.005048 | 851.00 |
| Mar 08 2024 | 0.005073 | -0.000131 | -2.52% | 0.005213 | 0.005223 | 0.004964 | 1,822.00 |
| Mar 07 2024 | 0.005204 | -0.00004 | -0.76% | 0.005236 | 0.005713 | 0.005127 | 1,295.00 |
| Mar 06 2024 | 0.005244 | -0.000092 | -1.72% | 0.00531 | 0.005334 | 0.005038 | 1,736.00 |
| Mar 05 2024 | 0.005336 | -0.000304 | -5.39% | 0.005608 | 0.005741 | 0.005088 | 5,147.00 |
| Mar 04 2024 | 0.00564 | -0.000247 | -4.20% | 0.005876 | 0.005923 | 0.005609 | 4,887.00 |
| Mar 03 2024 | 0.005887 | -0.000389 | -6.20% | 0.00624 | 0.006272 | 0.005887 | 3,543.00 |
| Mar 02 2024 | 0.006276 | 0.00044 | 7.54% | 0.005807 | 0.006324 | 0.005807 | 9,163.00 |
| Mar 01 2024 | 0.005836 | 0.000079 | 1.37% | 0.005771 | 0.005865 | 0.005765 | 2,323.00 |
| Feb 29 2024 | 0.005757 | 0.000034 | 0.59% | 0.005723 | 0.005895 | 0.005552 | 5,736.00 |
| Feb 28 2024 | 0.005724 | -0.000139 | -2.37% | 0.005862 | 0.006162 | 0.005674 | 7,231.00 |
| Feb 27 2024 | 0.005863 | -0.000156 | -2.59% | 0.005984 | 0.006023 | 0.005781 | 1,924.00 |
| Feb 26 2024 | 0.006019 | -0.000024 | -0.40% | 0.006002 | 0.00611 | 0.005953 | 2,330.00 |
| Feb 25 2024 | 0.006043 | -0.000132 | -2.14% | 0.006207 | 0.006275 | 0.006004 | 1,976.00 |
| Feb 24 2024 | 0.006175 | 0.000063 | 1.03% | 0.006149 | 0.006248 | 0.006104 | 1,539.00 |
| Feb 23 2024 | 0.006111 | 0.00000031 | 0.01% | 0.006095 | 0.00638 | 0.006047 | 1,892.00 |
| Feb 22 2024 | 0.006111 | -0.000155 | -2.47% | 0.006233 | 0.006311 | 0.006107 | 1,818.00 |
| Feb 21 2024 | 0.006266 | -0.000167 | -2.60% | 0.006397 | 0.006525 | 0.00624 | 1,884.00 |
| Feb 20 2024 | 0.006433 | -0.000325 | -4.81% | 0.006716 | 0.006763 | 0.006407 | 2,399.00 |
| Feb 19 2024 | 0.006758 | -0.000224 | -3.21% | 0.00698 | 0.007027 | 0.006713 | 3,096.00 |
| Feb 18 2024 | 0.006982 | -0.000201 | -2.80% | 0.007182 | 0.007222 | 0.006982 | 4,313.00 |
| Feb 17 2024 | 0.007184 | 0.000208 | 2.99% | 0.006965 | 0.007269 | 0.006934 | 5,589.00 |
