link3s(LINK3S)Hoy
$0.113719
hace 1 años
$8.129683
hace 2 años
$0.044482
hace 3 años
$0.063161
hace 4 años
$0.000462
hace 5 años
$0.544
link3s Historial de precios
(LINK3S)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.112577 | $0.125 | $0.105 | $0.122197 | $13,728.55 |
2025-09-14 | $0.103739 | $0.114 | $0.099 | $0.110189 | $20,849.99 |
2025-09-13 | $0.109496 | $0.107 | $0.092 | $0.101237 | $16,493.01 |
2025-09-12 | $0.126396 | $0.124 | $0.104 | $0.108066 | $17,183.36 |
2025-09-11 | $0.125147 | $0.13 | $0.114 | $0.123718 | $18,762.86 |
2025-09-10 | $0.139651 | $0.138 | $0.121 | $0.124028 | $20,166.50 |
2025-09-09 | $0.13723 | $0.141 | $0.124 | $0.137596 | $14,095.54 |
2025-09-08 | $0.155787 | $0.159 | $0.133 | $0.134147 | $8,019.016 |
2025-09-07 | $0.164856 | $0.166 | $0.153 | $0.153864 | $7,275.676 |
2025-09-06 | $0.163935 | $0.165 | $0.154 | $0.162403 | $17,138.59 |
2025-09-05 | $0.160888 | $0.166 | $0.142 | $0.162821 | $15,957.27 |
2025-09-04 | $0.139618 | $0.16 | $0.135 | $0.157846 | $13,932.47 |
2025-09-03 | $0.162091 | $0.16 | $0.136 | $0.137007 | $17,688.41 |
2025-09-02 | $0.167165 | $0.18 | $0.146 | $0.157689 | $16,519.70 |
2025-09-01 | $0.151013 | $0.169 | $0.146 | $0.169287 | $8,833.762 |
2025-08-31 | $0.160808 | $0.16 | $0.145 | $0.149838 | $12,979.43 |
2025-08-30 | $0.161544 | $0.171 | $0.157 | $0.158571 | $19,460.57 |
2025-08-29 | $0.140982 | $0.166 | $0.128 | $0.159641 | $21,695.87 |
2025-08-28 | $0.152165 | $0.162 | $0.118 | $0.137975 | $30,829.78 |
2025-08-27 | $0.155865 | $0.158 | $0.143 | $0.148134 | $22,458.64 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
link3s(LINK3S)
