link3l(LINK3L)Heute
$0.028638
vor 1 Jahren
$8.505908
vor 2 Jahren
$0.222925
vor 3 Jahren
$0.338103
vor 4 Jahren
$0.157273
vor 5 Jahren
$0.31
link3l Preisverlauf
(LINK3L)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.025846 | $0.027 | $0.023 | $0.024728 | $19,892.30 |
2025-09-10 | $0.023863 | $0.026 | $0.023 | $0.02541 | $17,334.52 |
2025-09-09 | $0.025026 | $0.026 | $0.023 | $0.023558 | $14,569.98 |
2025-09-08 | $0.02288 | $0.025 | $0.021 | $0.024857 | $8,204.654 |
2025-09-07 | $0.02219 | $0.023 | $0.021 | $0.022573 | $7,894.100 |
2025-09-06 | $0.022908 | $0.023 | $0.021 | $0.021925 | $19,161.44 |
2025-09-05 | $0.024056 | $0.026 | $0.022 | $0.022463 | $13,833.16 |
2025-09-04 | $0.029328 | $0.029 | $0.023 | $0.023842 | $14,348.36 |
2025-09-03 | $0.02638 | $0.029 | $0.025 | $0.029067 | $17,590.39 |
2025-09-02 | $0.026739 | $0.028 | $0.024 | $0.02634 | $15,722.27 |
2025-09-01 | $0.030918 | $0.03 | $0.026 | $0.026338 | $9,097.741 |
2025-08-31 | $0.029913 | $0.031 | $0.029 | $0.030378 | $12,911.28 |
2025-08-30 | $0.03059 | $0.03 | $0.027 | $0.029528 | $21,010.24 |
2025-08-29 | $0.036919 | $0.039 | $0.029 | $0.030126 | $24,350.22 |
2025-08-28 | $0.035256 | $0.042 | $0.031 | $0.036752 | $25,397.50 |
2025-08-27 | $0.03529 | $0.037 | $0.033 | $0.035259 | $22,144.20 |
2025-08-26 | $0.036852 | $0.037 | $0.029 | $0.034804 | $30,380.10 |
2025-08-25 | $0.043138 | $0.047 | $0.035 | $0.03586 | $13,454.56 |
2025-08-24 | $0.046061 | $0.047 | $0.041 | $0.043043 | $21,949.42 |
2025-08-23 | $0.050474 | $0.055 | $0.043 | $0.045586 | $22,612.92 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
link3l(LINK3L)
