Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LSKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.00001971 | -0.00000200 | -9.36% | 0.00002137 | 0.00002150 | 0.00001820 | 115,176.00 |
| 06 Jun 2024 | 0.00002137 | -0.00000005 | -0.23% | 0.00002137 | 0.00002181 | 0.00002106 | 18,159.00 |
| 05 Jun 2024 | 0.00002142 | 0.00000022 | 1.04% | 0.00002152 | 0.00002156 | 0.00002103 | 59,818.00 |
| 04 Jun 2024 | 0.00002120 | 0.00000022 | 1.05% | 0.00002103 | 0.00002200 | 0.00002070 | 82,207.00 |
| 03 Jun 2024 | 0.00002098 | -0.00000100 | -4.50% | 0.00002220 | 0.00002225 | 0.00002091 | 138,354.00 |
| 02 Jun 2024 | 0.00002220 | 0.00000008 | 0.36% | 0.00002209 | 0.00002270 | 0.00002208 | 14,713.00 |
| 01 Jun 2024 | 0.00002212 | -0.00000040 | -1.78% | 0.00002246 | 0.00002246 | 0.00002197 | 36,230.00 |
| 31 May 2024 | 0.00002252 | 0.00000003 | 0.13% | 0.00002244 | 0.00002263 | 0.00002207 | 83,620.00 |
| 30 May 2024 | 0.00002249 | -0.00000061 | -2.64% | 0.00002313 | 0.00002332 | 0.00002222 | 49,597.00 |
| 29 May 2024 | 0.00002310 | -0.00000030 | -1.28% | 0.00002336 | 0.00002382 | 0.00002303 | 43,755.00 |
| 28 May 2024 | 0.00002340 | -0.00000046 | -1.93% | 0.00002393 | 0.00002404 | 0.00002326 | 67,686.00 |
| 27 May 2024 | 0.00002386 | 0.00000010 | 0.42% | 0.00002378 | 0.00002435 | 0.00002351 | 59,634.00 |
| 26 May 2024 | 0.00002376 | -0.00000036 | -1.49% | 0.00002416 | 0.00002453 | 0.00002347 | 57,735.00 |
| 25 May 2024 | 0.00002412 | 0.00000000 | 0.00% | 0.00002420 | 0.00002436 | 0.00002402 | 60,560.00 |
| 24 May 2024 | 0.00002412 | -0.00000021 | -0.86% | 0.00002433 | 0.00002458 | 0.00002391 | 16,416.00 |
| 23 May 2024 | 0.00002433 | 0.00000029 | 1.21% | 0.00002404 | 0.00002514 | 0.00002370 | 69,211.00 |
| 22 May 2024 | 0.00002404 | -0.00000029 | -1.19% | 0.00002423 | 0.00002423 | 0.00002338 | 55,141.00 |
| 21 May 2024 | 0.00002433 | -0.00000100 | -3.88% | 0.00002580 | 0.00002653 | 0.00002387 | 116,069.00 |
| 20 May 2024 | 0.00002580 | -0.00000087 | -3.26% | 0.00002667 | 0.00002762 | 0.00002551 | 234,740.00 |
| 19 May 2024 | 0.00002667 | -0.00000200 | -7.01% | 0.00002855 | 0.00002871 | 0.00002666 | 209,163.00 |
| 18 May 2024 | 0.00002855 | -0.00000100 | -3.33% | 0.00003000 | 0.00003026 | 0.00002855 | 104,251.00 |
| 17 May 2024 | 0.00003000 | -0.00000004 | -0.13% | 0.00003000 | 0.00003189 | 0.00002955 | 116,800.00 |
| 16 May 2024 | 0.00003004 | 0.00000074 | 2.53% | 0.00002938 | 0.00003196 | 0.00002886 | 181,067.00 |
| 15 May 2024 | 0.00002930 | -0.00000100 | -3.26% | 0.00003067 | 0.00003166 | 0.00002831 | 411,203.00 |
| 14 May 2024 | 0.00003066 | -0.00000024 | -0.78% | 0.00003092 | 0.00003282 | 0.00003053 | 143,589.00 |
| 13 May 2024 | 0.00003090 | -0.00000018 | -0.58% | 0.00003091 | 0.00003207 | 0.00002999 | 137,436.00 |
| 12 May 2024 | 0.00003108 | 0.00000100 | 3.33% | 0.00003005 | 0.00003168 | 0.00002948 | 43,228.00 |
| 11 May 2024 | 0.00003005 | -0.00000200 | -6.34% | 0.00003157 | 0.00003166 | 0.00002962 | 45,276.00 |
| 10 May 2024 | 0.00003157 | -0.00000046 | -1.44% | 0.00003193 | 0.00003221 | 0.00003027 | 89,523.00 |
| 09 May 2024 | 0.00003203 | 0.00000012 | 0.38% | 0.00003191 | 0.00003337 | 0.00003131 | 149,406.00 |
| 08 May 2024 | 0.00003191 | 0.00000200 | 6.77% | 0.00002955 | 0.00003222 | 0.00002913 | 170,233.00 |
| 07 May 2024 | 0.00002955 | -0.00000100 | -3.26% | 0.00003059 | 0.00003061 | 0.00002941 | 33,085.00 |
| 06 May 2024 | 0.00003071 | 0.00000099 | 3.33% | 0.00002987 | 0.00003130 | 0.00002886 | 56,721.00 |
| 05 May 2024 | 0.00002972 | -0.00000090 | -2.94% | 0.00003062 | 0.00003071 | 0.00002937 | 69,561.00 |
| 04 May 2024 | 0.00003062 | 0.00000100 | 3.40% | 0.00002982 | 0.00003340 | 0.00002924 | 124,025.00 |
| 03 May 2024 | 0.00002937 | -0.00000096 | -3.17% | 0.00003030 | 0.00003203 | 0.00002919 | 74,052.00 |
| 02 May 2024 | 0.00003033 | 0.00000100 | 3.43% | 0.00002897 | 0.00003166 | 0.00002886 | 136,644.00 |
| 01 May 2024 | 0.00002917 | 0.00000300 | 11.47% | 0.00002607 | 0.00002983 | 0.00002570 | 110,644.00 |
| 30 Abr 2024 | 0.00002615 | 0.00000000 | 0.00% | 0.00002606 | 0.00002679 | 0.00002523 | 50,329.00 |
| 29 Abr 2024 | 0.00002615 | -0.00000033 | -1.25% | 0.00002639 | 0.00002735 | 0.00002587 | 89,951.00 |
| 28 Abr 2024 | 0.00002648 | 0.00000012 | 0.46% | 0.00002616 | 0.00002714 | 0.00002602 | 135,510.00 |
| 27 Abr 2024 | 0.00002636 | -0.00000042 | -1.57% | 0.00002712 | 0.00002712 | 0.00002540 | 66,774.00 |
| 26 Abr 2024 | 0.00002678 | -0.00000300 | -10.16% | 0.00002966 | 0.00003008 | 0.00002675 | 229,238.00 |
| 25 Abr 2024 | 0.00002953 | 0.00000400 | 15.55% | 0.00002568 | 0.00003317 | 0.00002481 | 1,057,084.00 |
| 24 Abr 2024 | 0.00002572 | -0.00000100 | -3.71% | 0.00002696 | 0.00002696 | 0.00002552 | 34,485.00 |
| 23 Abr 2024 | 0.00002696 | -0.00000100 | -3.57% | 0.00002815 | 0.00002834 | 0.00002653 | 63,785.00 |
| 22 Abr 2024 | 0.00002803 | -0.00000046 | -1.61% | 0.00002803 | 0.00002933 | 0.00002754 | 91,654.00 |
| 21 Abr 2024 | 0.00002849 | 0.00000100 | 3.67% | 0.00002728 | 0.00002917 | 0.00002686 | 57,797.00 |
| 20 Abr 2024 | 0.00002728 | -0.00000020 | -0.73% | 0.00002722 | 0.00002966 | 0.00002655 | 80,358.00 |
| 19 Abr 2024 | 0.00002748 | -0.00000081 | -2.86% | 0.00002791 | 0.00002951 | 0.00002588 | 198,286.00 |
| 18 Abr 2024 | 0.00002829 | 0.00000500 | 21.69% | 0.00002316 | 0.00002869 | 0.00002245 | 346,535.00 |
| 17 Abr 2024 | 0.00002305 | 0.00000053 | 2.35% | 0.00002237 | 0.00002371 | 0.00002189 | 54,677.00 |
| 16 Abr 2024 | 0.00002252 | 0.00000053 | 2.41% | 0.00002195 | 0.00002590 | 0.00002184 | 88,292.00 |
| 15 Abr 2024 | 0.00002199 | -0.00000046 | -2.05% | 0.00002230 | 0.00002414 | 0.00002130 | 85,947.00 |
| 14 Abr 2024 | 0.00002245 | 0.00000100 | 4.69% | 0.00002138 | 0.00002279 | 0.00002073 | 45,382.00 |
| 13 Abr 2024 | 0.00002131 | -0.00000200 | -8.46% | 0.00002363 | 0.00002405 | 0.00001934 | 241,853.00 |
| 12 Abr 2024 | 0.00002363 | -0.00000300 | -11.24% | 0.00002669 | 0.00002671 | 0.00002151 | 671,341.00 |
| 11 Abr 2024 | 0.00002669 | 0.00000022 | 0.83% | 0.00002647 | 0.00002744 | 0.00002638 | 130,432.00 |
| 10 Abr 2024 | 0.00002647 | -0.00000078 | -2.86% | 0.00002722 | 0.00002758 | 0.00002620 | 89,805.00 |
| 09 Abr 2024 | 0.00002725 | -0.00000067 | -2.40% | 0.00002779 | 0.00002808 | 0.00002720 | 67,707.00 |
| 08 Abr 2024 | 0.00002792 | 0.00000007 | 0.25% | 0.00002783 | 0.00002821 | 0.00002694 | 349,780.00 |
| 07 Abr 2024 | 0.00002785 | -0.00000091 | -3.16% | 0.00002876 | 0.00002897 | 0.00002771 | 28,221.00 |
| 06 Abr 2024 | 0.00002876 | -0.00000100 | -3.35% | 0.00002950 | 0.00002955 | 0.00002857 | 65,035.00 |
| 05 Abr 2024 | 0.00002987 | 0.00000100 | 3.50% | 0.00002838 | 0.00003134 | 0.00002796 | 292,059.00 |
| 04 Abr 2024 | 0.00002854 | 0.00000004 | 0.14% | 0.00002859 | 0.00003170 | 0.00002742 | 663,193.00 |
| 03 Abr 2024 | 0.00002850 | 0.00000100 | 3.69% | 0.00002712 | 0.00002940 | 0.00002634 | 172,184.00 |
| 02 Abr 2024 | 0.00002712 | -0.00000003 | -0.11% | 0.00002727 | 0.00002778 | 0.00002649 | 34,289.00 |
| 01 Abr 2024 | 0.00002715 | -0.00000079 | -2.83% | 0.00002806 | 0.00002816 | 0.00002663 | 115,271.00 |
| 31 Mar 2024 | 0.00002794 | 0.00000015 | 0.54% | 0.00002789 | 0.00002838 | 0.00002764 | 27,422.00 |
| 30 Mar 2024 | 0.00002779 | -0.00000085 | -2.97% | 0.00002862 | 0.00002903 | 0.00002767 | 79,018.00 |
| 29 Mar 2024 | 0.00002864 | 0.00000005 | 0.17% | 0.00002859 | 0.00002893 | 0.00002781 | 99,011.00 |
| 28 Mar 2024 | 0.00002859 | 0.00000002 | 0.07% | 0.00002863 | 0.00002896 | 0.00002764 | 198,210.00 |
| 27 Mar 2024 | 0.00002857 | -0.00000200 | -6.64% | 0.00003012 | 0.00003012 | 0.00002827 | 200,526.00 |
| 26 Mar 2024 | 0.00003012 | 0.00000100 | 3.45% | 0.00002910 | 0.00003279 | 0.00002834 | 266,820.00 |
| 25 Mar 2024 | 0.00002900 | -0.00000086 | -2.88% | 0.00002959 | 0.00003240 | 0.00002853 | 266,626.00 |
| 24 Mar 2024 | 0.00002986 | 0.00000200 | 7.20% | 0.00002790 | 0.00003249 | 0.00002767 | 935,696.00 |
| 23 Mar 2024 | 0.00002779 | 0.00000068 | 2.51% | 0.00002706 | 0.00002806 | 0.00002681 | 32,349.00 |
| 22 Mar 2024 | 0.00002711 | -0.00000011 | -0.40% | 0.00002724 | 0.00002754 | 0.00002657 | 58,478.00 |
| 21 Mar 2024 | 0.00002722 | 0.00000100 | 3.82% | 0.00002606 | 0.00002745 | 0.00002606 | 71,021.00 |
| 20 Mar 2024 | 0.00002617 | -0.00000007 | -0.27% | 0.00002624 | 0.00002668 | 0.00002553 | 185,424.00 |
| 19 Mar 2024 | 0.00002624 | -0.00000100 | -3.64% | 0.00002737 | 0.00002848 | 0.00002519 | 112,434.00 |
| 18 Mar 2024 | 0.00002749 | 0.00000057 | 2.12% | 0.00002721 | 0.00002916 | 0.00002698 | 184,060.00 |
| 17 Mar 2024 | 0.00002692 | 0.00000024 | 0.90% | 0.00002684 | 0.00002840 | 0.00002539 | 185,019.00 |
| 16 Mar 2024 | 0.00002668 | -0.00000077 | -2.81% | 0.00002736 | 0.00002802 | 0.00002560 | 94,147.00 |
| 15 Mar 2024 | 0.00002745 | -0.00000100 | -3.46% | 0.00002894 | 0.00002894 | 0.00002704 | 169,762.00 |
| 14 Mar 2024 | 0.00002890 | -0.00000018 | -0.62% | 0.00002901 | 0.00002903 | 0.00002810 | 88,407.00 |
| 13 Mar 2024 | 0.00002908 | -0.00000044 | -1.49% | 0.00003025 | 0.00003071 | 0.00002874 | 133,188.00 |
| 12 Mar 2024 | 0.00002952 | -0.00000048 | -1.60% | 0.00002979 | 0.00003011 | 0.00002838 | 184,363.00 |
| 11 Mar 2024 | 0.00003000 | -0.00000076 | -2.47% | 0.00003079 | 0.00003111 | 0.00002866 | 210,801.00 |
| 10 Mar 2024 | 0.00003076 | -0.00000100 | -3.13% | 0.00003168 | 0.00003219 | 0.00002989 | 104,285.00 |
| 09 Mar 2024 | 0.00003199 | 0.00000074 | 2.37% | 0.00003125 | 0.00003331 | 0.00003085 | 97,588.00 |
