link5s(LINK5S)Hoy
$0.820383
hace 1 años
$0.118179
hace 2 años
$0.008282
hace 3 años
$0.048465
hace 4 años
$0.030958
link5s Historial de precios
(LINK5S)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.884394 | $0.899 | $0.786 | $0.791102 | $28,958.95 |
2025-09-06 | $0.881138 | $0.89 | $0.798 | $0.863005 | $69,395.11 |
2025-09-05 | $0.850776 | $0.9 | $0.689 | $0.867947 | $51,434.19 |
2025-09-04 | $0.678912 | $0.853 | $0.642 | $0.825132 | $55,691.32 |
2025-09-03 | $0.881807 | $0.869 | $0.651 | $0.658941 | $69,174.96 |
2025-09-02 | $0.938293 | $1.05 | $0.731 | $0.842951 | $59,794.45 |
2025-09-01 | $0.79661 | $0.96 | $0.76 | $0.955059 | $34,876.70 |
2025-08-31 | $0.884651 | $0.883 | $0.744 | $0.784589 | $51,698.40 |
2025-08-30 | $0.89316 | $0.987 | $0.859 | $0.865058 | $77,105.87 |
2025-08-29 | $0.718653 | $0.935 | $0.613 | $0.87326 | $74,673.06 |
2025-08-28 | $0.817211 | $0.912 | $0.525 | $0.694212 | $81,382.17 |
2025-08-27 | $0.853349 | $0.871 | $0.743 | $0.781227 | $89,931.25 |
2025-08-26 | $0.833776 | $1.071 | $0.777 | $0.835574 | $103.972K |
2025-08-25 | $0.000069 | $0.856 | $0.001 | $0.831705 | $37,071.70 |
2025-08-24 | $0.000065 | $0.001 | $0.001 | $0.000066 | $85,744.63 |
2025-08-23 | $0.000059 | $0.001 | $0.001 | $0.000064 | $90,301.00 |
2025-08-22 | $0.000088 | $0.001 | $0.001 | $0.000054 | $67,125.76 |
2025-08-21 | $0.000077 | $0.001 | $0.001 | $0.000086 | $81,057.15 |
2025-08-20 | $0.00012 | $0.001 | $0.001 | $0.000073 | $78,543.81 |
2025-08-19 | $0.000104 | $0.001 | $0.001 | $0.000114 | $82,197.24 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
link5s(LINK5S)
