LINAUSD

Linear Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Linear Token LINAUSD Crypto 31,350,739 Not Mineable
  Change % Change Current Price Bid Offer
0.000346 4.81% 0.007532 0.007339 0.007532
Open High Low Prev. Close 52 Week Range
0.007186 0.007929 0.007163 0.007186 0.005656 - 0.08725
Exchange Time Size Trade Price Currency
KUCN 14:46:44 18.19 0.007333 USD
Price x Volume Volume Base Symbol Related Pairs
75,883.12 9,976,913.35 LINA LINAEUR LINAGBP LINABTC

LINAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0071390.007660.0065459,463,241.200.0003935.51%
1 Month0.0079750.009430.00654512,654,546.82-0.000443-5.55%
3 Months0.0088520.0120210.00654520,489,346.63-0.00132-14.91%
6 Months0.0268890.0345920.00565634,045,832.06-0.019358-71.99%
1 Year0.0341280.087250.00565641,132,697.76-0.026596-77.93%
3 Years0.0508740.3023560.00114831,305,973.49-0.043342-85.19%
5 Years0.1252760.5015460.00114825,551,887.30-0.117744-93.99%

LINAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.007198 -0.000229 -3.08% 0.007252 0.00766 0.007143 13,184,589.00
Sep 29 2022 0.007428 0.000041 0.56% 0.006983 0.007441 0.006849 9,248,741.00
Sep 28 2022 0.007387 0.000122 1.68% 0.007063 0.007496 0.006659 12,007,058.00
Sep 27 2022 0.007265 0.000167 2.36% 0.007105 0.007519 0.006916 6,599,998.00
Sep 26 2022 0.007097 0.000335 4.96% 0.006953 0.007121 0.006545 7,421,851.00
Sep 25 2022 0.006762 -0.000248 -3.54% 0.007007 0.007268 0.006718 7,044,225.00
Sep 24 2022 0.007009 -0.000333 -4.54% 0.007139 0.007467 0.006971 10,736,223.00
Sep 23 2022 0.007342 0.00017 2.37% 0.007187 0.007399 0.006725 10,001,720.00
Sep 22 2022 0.007173 0.000314 4.58% 0.006838 0.007408 0.006644 4,971,929.00
Sep 21 2022 0.006859 -0.000124 -1.78% 0.007002 0.007505 0.006721 13,986,401.00
Sep 20 2022 0.006983 -0.000251 -3.47% 0.007239 0.007443 0.006766 16,537,954.00
Sep 19 2022 0.007233 0.000248 3.55% 0.007724 0.007987 0.006652 7,733,862.00
Sep 18 2022 0.006985 -0.000861 -10.97% 0.007614 0.008037 0.006972 18,174,834.00
Sep 17 2022 0.007846 0.000141 1.83% 0.007724 0.008012 0.007536 9,967,874.00
Sep 16 2022 0.007705 0.000011 0.14% 0.007482 0.007741 0.007301 6,035,900.00
Sep 15 2022 0.007694 -0.000395 -4.88% 0.007883 0.008122 0.007412 12,060,401.00
Sep 14 2022 0.00809 0.000025 0.31% 0.008053 0.008154 0.007456 11,467,921.00
Sep 13 2022 0.008064 -0.000647 -7.43% 0.00873 0.008844 0.007828 40,968,586.00
Sep 12 2022 0.008712 0.000212 2.50% 0.008493 0.00943 0.008395 31,546,016.00
Sep 11 2022 0.008499 -0.000173 -1.99% 0.008663 0.008904 0.008397 9,333,296.00
Sep 10 2022 0.008672 -0.000085 -0.97% 0.008767 0.008975 0.008402 14,629,919.00
Sep 09 2022 0.008757 0.000836 10.56% 0.007926 0.008907 0.007914 14,314,812.00
Sep 08 2022 0.007921 -0.000181 -2.23% 0.007903 0.008167 0.007662 13,942,126.00
Sep 07 2022 0.008102 0.000558 7.39% 0.007507 0.008154 0.007307 17,344,482.00
Sep 06 2022 0.007544 -0.001187 -13.59% 0.008516 0.008763 0.007367 16,020,366.00
Sep 05 2022 0.008731 0.000547 6.68% 0.008043 0.008732 0.007826 11,082,868.00
Sep 04 2022 0.008185 0.000062 0.76% 0.007931 0.008503 0.007918 4,918,895.00
Sep 03 2022 0.008123 0.000146 1.83% 0.007975 0.00836 0.007866 3,044,450.00
Sep 02 2022 0.007977 -0.000264 -3.20% 0.008043 0.008583 0.007826 2,920,191.00
Sep 01 2022 0.008241 0.000428 5.48% 0.008045 0.008241 0.007645 3,671,447.00
See More Historical Prices ยป
Your Recent History
COIN
LINAUSD
Linear Tok..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 19:02:58