Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LSKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.71 | -0.050 | -2.84% | 1.75 | 1.76 | 1.70 | 167,625.00 |
| 19 May 2024 | 1.76 | -0.160 | -8.33% | 1.92 | 1.92 | 1.76 | 154,772.00 |
| 18 May 2024 | 1.92 | -0.080 | -4.00% | 2.00 | 2.00 | 1.92 | 83,151.00 |
| 17 May 2024 | 2.00 | 0.050 | 2.56% | 1.95 | 2.08 | 1.92 | 153,373.00 |
| 16 May 2024 | 1.95 | 0.030 | 1.56% | 1.93 | 1.97 | 1.86 | 127,115.00 |
| 15 May 2024 | 1.92 | 0.020 | 1.05% | 1.90 | 1.94 | 1.75 | 281,807.00 |
| 14 May 2024 | 1.90 | -0.060 | -3.06% | 1.96 | 2.05 | 1.89 | 61,047.00 |
| 13 May 2024 | 1.96 | 0.040 | 2.08% | 1.87 | 2.01 | 1.85 | 57,552.00 |
| 12 May 2024 | 1.92 | 0.090 | 4.92% | 1.83 | 1.95 | 1.83 | 11,474.00 |
| 11 May 2024 | 1.83 | -0.070 | -3.68% | 1.90 | 1.92 | 1.83 | 7,437.00 |
| 10 May 2024 | 1.90 | -0.110 | -5.47% | 2.01 | 2.01 | 1.88 | 9,219.00 |
| 09 May 2024 | 2.01 | 0.080 | 4.15% | 1.94 | 2.05 | 1.93 | 60,565.00 |
| 08 May 2024 | 1.93 | 0.080 | 4.32% | 1.85 | 1.99 | 1.83 | 57,397.00 |
| 07 May 2024 | 1.85 | -0.090 | -4.64% | 1.94 | 1.94 | 1.85 | 85,901.00 |
| 06 May 2024 | 1.94 | 0.030 | 1.57% | 1.91 | 1.97 | 1.86 | 10,454.00 |
| 05 May 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 1.96 | 1.88 | 9,288.00 |
| 04 May 2024 | 1.96 | 0.080 | 4.26% | 1.88 | 2.10 | 1.84 | 48,963.00 |
| 03 May 2024 | 1.88 | 0.080 | 4.44% | 1.80 | 1.91 | 1.80 | 19,233.00 |
| 02 May 2024 | 1.80 | 0.100 | 5.88% | 1.69 | 1.85 | 1.67 | 30,590.00 |
| 01 May 2024 | 1.70 | 0.110 | 6.92% | 1.59 | 1.72 | 1.55 | 27,569.00 |
| 30 Abr 2024 | 1.59 | -0.080 | -4.79% | 1.67 | 1.69 | 1.55 | 38,054.00 |
| 29 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.87 | 1.87 | 1.63 | 14,656.00 |
| 28 Abr 2024 | 1.67 | -0.010 | -0.60% | 1.68 | 1.73 | 1.67 | 6,801.00 |
| 27 Abr 2024 | 1.68 | -0.040 | -2.33% | 1.72 | 1.73 | 1.62 | 20,793.00 |
| 26 Abr 2024 | 1.72 | -0.200 | -10.42% | 1.90 | 1.92 | 1.72 | 38,070.00 |
| 25 Abr 2024 | 1.92 | 0.270 | 16.36% | 1.65 | 2.10 | 1.60 | 126,430.00 |
| 24 Abr 2024 | 1.65 | -0.140 | -7.82% | 1.78 | 1.79 | 1.64 | 62,899.00 |
| 23 Abr 2024 | 1.79 | -0.090 | -4.79% | 1.88 | 1.88 | 1.76 | 11,067.00 |
| 22 Abr 2024 | 1.88 | 0.040 | 2.17% | 1.87 | 1.92 | 1.82 | 17,925.00 |
| 21 Abr 2024 | 1.84 | 0.080 | 4.55% | 1.76 | 1.89 | 1.75 | 13,160.00 |
| 20 Abr 2024 | 1.76 | 0.020 | 1.15% | 1.74 | 1.81 | 1.70 | 16,262.00 |
| 19 Abr 2024 | 1.74 | -0.030 | -1.69% | 1.78 | 1.86 | 1.58 | 52,476.00 |
| 18 Abr 2024 | 1.77 | 0.330 | 22.92% | 1.44 | 1.82 | 1.39 | 24,229.00 |
| 17 Abr 2024 | 1.44 | -0.010 | -0.69% | 1.45 | 1.46 | 1.38 | 15,737.00 |
| 16 Abr 2024 | 1.45 | 0.050 | 3.57% | 1.40 | 1.48 | 1.37 | 18,851.00 |
| 15 Abr 2024 | 1.40 | -0.080 | -5.41% | 1.47 | 1.57 | 1.35 | 39,803.00 |
| 14 Abr 2024 | 1.48 | 0.090 | 6.47% | 1.38 | 1.50 | 1.33 | 18,110.00 |
| 13 Abr 2024 | 1.39 | -0.200 | -12.58% | 1.59 | 1.61 | 1.21 | 74,438.00 |
| 12 Abr 2024 | 1.59 | -0.280 | -14.97% | 1.87 | 1.87 | 1.42 | 39,263.00 |
| 11 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.93 | 1.86 | 4,993.00 |
| 10 Abr 2024 | 1.87 | -0.020 | -1.06% | 1.89 | 1.89 | 1.79 | 8,638.00 |
| 09 Abr 2024 | 1.89 | -0.110 | -5.50% | 2.00 | 2.00 | 1.88 | 27,256.00 |
| 08 Abr 2024 | 2.00 | 0.070 | 3.63% | 1.92 | 2.02 | 1.87 | 316,302.00 |
| 07 Abr 2024 | 1.93 | -0.050 | -2.53% | 1.98 | 2.00 | 1.92 | 3,918.00 |
| 06 Abr 2024 | 1.98 | -0.030 | -1.49% | 2.01 | 2.01 | 1.94 | 7,133.00 |
| 05 Abr 2024 | 2.01 | 0.070 | 3.61% | 1.94 | 2.08 | 1.87 | 22,207.00 |
| 04 Abr 2024 | 1.94 | 0.050 | 2.65% | 1.89 | 2.06 | 1.80 | 18,659.00 |
| 03 Abr 2024 | 1.89 | 0.100 | 5.59% | 1.79 | 1.94 | 1.74 | 16,500.00 |
| 02 Abr 2024 | 1.79 | -0.110 | -5.79% | 1.90 | 1.90 | 1.73 | 21,578.00 |
| 01 Abr 2024 | 1.90 | -0.090 | -4.52% | 2.00 | 2.00 | 1.83 | 76,211.00 |
| 31 Mar 2024 | 1.99 | 0.050 | 2.58% | 1.94 | 2.00 | 1.94 | 4,041.00 |
| 30 Mar 2024 | 1.94 | -0.060 | -3.00% | 2.00 | 2.02 | 1.93 | 9,768.00 |
| 29 Mar 2024 | 2.00 | -0.020 | -0.99% | 2.02 | 2.02 | 1.95 | 19,560.00 |
| 28 Mar 2024 | 2.02 | 0.030 | 1.51% | 1.98 | 2.04 | 1.92 | 9,567.00 |
| 27 Mar 2024 | 1.99 | -0.110 | -5.24% | 2.11 | 2.11 | 1.96 | 13,066.00 |
| 26 Mar 2024 | 2.10 | 0.080 | 3.96% | 2.02 | 2.20 | 2.00 | 35,481.00 |
| 25 Mar 2024 | 2.02 | 0.010 | 0.50% | 1.99 | 2.15 | 1.98 | 103,595.00 |
| 24 Mar 2024 | 2.01 | 0.210 | 11.67% | 1.80 | 2.08 | 1.80 | 42,248.00 |
| 23 Mar 2024 | 1.80 | 0.100 | 5.88% | 1.70 | 1.83 | 1.70 | 35,086.00 |
| 22 Mar 2024 | 1.70 | -0.090 | -5.03% | 1.79 | 1.82 | 1.68 | 8,225.00 |
| 21 Mar 2024 | 1.79 | 0.010 | 0.56% | 1.78 | 1.83 | 1.75 | 22,649.00 |
| 20 Mar 2024 | 1.78 | 0.150 | 9.20% | 1.64 | 1.79 | 1.57 | 29,835.00 |
| 19 Mar 2024 | 1.63 | -0.220 | -11.89% | 1.85 | 1.90 | 1.60 | 92,703.00 |
| 18 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.87 | 1.96 | 1.82 | 72,584.00 |
| 17 Mar 2024 | 1.85 | 0.110 | 6.32% | 1.74 | 1.91 | 1.64 | 12,023.00 |
| 16 Mar 2024 | 1.74 | -0.160 | -8.42% | 1.90 | 1.92 | 1.70 | 32,196.00 |
| 15 Mar 2024 | 1.90 | -0.170 | -8.21% | 2.07 | 2.07 | 1.78 | 81,359.00 |
| 14 Mar 2024 | 2.07 | -0.060 | -2.82% | 2.12 | 2.13 | 1.95 | 46,167.00 |
| 13 Mar 2024 | 2.13 | 0.020 | 0.95% | 2.11 | 2.19 | 2.08 | 18,857.00 |
| 12 Mar 2024 | 2.11 | -0.060 | -2.76% | 2.17 | 2.17 | 2.00 | 27,263.00 |
| 11 Mar 2024 | 2.17 | 0.050 | 2.36% | 2.12 | 2.17 | 1.98 | 96,343.00 |
| 10 Mar 2024 | 2.12 | -0.070 | -3.20% | 2.19 | 2.19 | 2.08 | 21,607.00 |
| 09 Mar 2024 | 2.19 | 0.060 | 2.82% | 2.13 | 2.28 | 2.12 | 9,568.00 |
| 08 Mar 2024 | 2.13 | -0.040 | -1.84% | 2.17 | 2.19 | 2.03 | 20,040.00 |
| 07 Mar 2024 | 2.17 | -0.150 | -6.47% | 2.31 | 2.31 | 2.11 | 47,336.00 |
| 06 Mar 2024 | 2.32 | -0.380 | -14.07% | 2.65 | 3.20 | 2.06 | 535,668.00 |
| 05 Mar 2024 | 2.70 | 0.950 | 54.29% | 1.74 | 2.84 | 1.68 | 620,990.00 |
| 04 Mar 2024 | 1.75 | 0.120 | 7.36% | 1.63 | 1.83 | 1.59 | 53,718.00 |
| 03 Mar 2024 | 1.63 | 0.040 | 2.52% | 1.60 | 1.65 | 1.46 | 43,664.00 |
| 02 Mar 2024 | 1.59 | 0.050 | 3.25% | 1.54 | 1.60 | 1.51 | 83,592.00 |
| 01 Mar 2024 | 1.54 | 0.100 | 6.94% | 1.45 | 1.55 | 1.44 | 37,467.00 |
| 29 Feb 2024 | 1.44 | 0.060 | 4.35% | 1.38 | 1.51 | 1.38 | 77,678.00 |
| 28 Feb 2024 | 1.38 | -0.020 | -1.43% | 1.40 | 1.44 | 1.26 | 52,468.00 |
| 27 Feb 2024 | 1.40 | 0.020 | 1.45% | 1.38 | 1.45 | 1.36 | 38,066.00 |
| 26 Feb 2024 | 1.38 | 0.020 | 1.47% | 1.37 | 1.39 | 1.33 | 33,417.00 |
| 25 Feb 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.37 | 1.33 | 6,237.00 |
| 24 Feb 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.37 | 1.33 | 8,036.00 |
| 23 Feb 2024 | 1.36 | -0.060 | -4.23% | 1.42 | 1.42 | 1.34 | 17,829.00 |
| 22 Feb 2024 | 1.42 | -0.050 | -3.40% | 1.48 | 1.60 | 1.41 | 125,370.00 |
| 21 Feb 2024 | 1.47 | 0.070 | 5.00% | 1.40 | 1.50 | 1.34 | 77,282.00 |
