Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LSKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00002791 | 0.00000500 | 21.59% | 0.00002325 | 0.00002869 | 0.00002261 | 331,213.00 |
| 17 Abr 2024 | 0.00002316 | 0.00000079 | 3.53% | 0.00002226 | 0.00002371 | 0.00002189 | 46,174.00 |
| 16 Abr 2024 | 0.00002237 | 0.00000042 | 1.91% | 0.00002221 | 0.00002590 | 0.00002184 | 80,096.00 |
| 15 Abr 2024 | 0.00002195 | -0.00000039 | -1.75% | 0.00002230 | 0.00002414 | 0.00002130 | 56,382.00 |
| 14 Abr 2024 | 0.00002234 | 0.00000096 | 4.49% | 0.00002138 | 0.00002279 | 0.00002074 | 37,098.00 |
| 13 Abr 2024 | 0.00002138 | -0.00000200 | -8.46% | 0.00002380 | 0.00002405 | 0.00001934 | 223,374.00 |
| 12 Abr 2024 | 0.00002363 | -0.00000300 | -11.24% | 0.00002662 | 0.00002662 | 0.00002166 | 648,569.00 |
| 11 Abr 2024 | 0.00002669 | 0.00000022 | 0.83% | 0.00002642 | 0.00002744 | 0.00002638 | 122,714.00 |
| 10 Abr 2024 | 0.00002647 | -0.00000075 | -2.76% | 0.00002715 | 0.00002758 | 0.00002620 | 82,122.00 |
| 09 Abr 2024 | 0.00002722 | -0.00000067 | -2.40% | 0.00002784 | 0.00002808 | 0.00002717 | 61,731.00 |
| 08 Abr 2024 | 0.00002789 | 0.00000004 | 0.14% | 0.00002785 | 0.00002821 | 0.00002694 | 101,265.00 |
| 07 Abr 2024 | 0.00002785 | -0.00000091 | -3.16% | 0.00002897 | 0.00002897 | 0.00002780 | 23,741.00 |
| 06 Abr 2024 | 0.00002876 | -0.00000100 | -3.35% | 0.00002950 | 0.00002955 | 0.00002859 | 59,503.00 |
| 05 Abr 2024 | 0.00002988 | 0.00000100 | 3.50% | 0.00002849 | 0.00003134 | 0.00002813 | 277,752.00 |
| 04 Abr 2024 | 0.00002854 | -0.00000005 | -0.17% | 0.00002867 | 0.00003170 | 0.00002742 | 640,119.00 |
| 03 Abr 2024 | 0.00002859 | 0.00000100 | 3.69% | 0.00002712 | 0.00002940 | 0.00002634 | 161,323.00 |
| 02 Abr 2024 | 0.00002712 | -0.00000015 | -0.55% | 0.00002728 | 0.00002778 | 0.00002650 | 27,281.00 |
| 01 Abr 2024 | 0.00002727 | -0.00000074 | -2.64% | 0.00002806 | 0.00002816 | 0.00002669 | 104,957.00 |
| 31 Mar 2024 | 0.00002801 | 0.00000012 | 0.43% | 0.00002780 | 0.00002838 | 0.00002780 | 22,375.00 |
| 30 Mar 2024 | 0.00002789 | -0.00000073 | -2.55% | 0.00002876 | 0.00002903 | 0.00002785 | 73,082.00 |
| 29 Mar 2024 | 0.00002862 | 0.00000003 | 0.10% | 0.00002849 | 0.00002893 | 0.00002806 | 89,023.00 |
| 28 Mar 2024 | 0.00002859 | -0.00000004 | -0.14% | 0.00002850 | 0.00002896 | 0.00002778 | 186,910.00 |
| 27 Mar 2024 | 0.00002863 | -0.00000100 | -3.32% | 0.00002995 | 0.00002995 | 0.00002833 | 189,245.00 |
| 26 Mar 2024 | 0.00003012 | 0.00000100 | 3.44% | 0.00002894 | 0.00003159 | 0.00002847 | 250,509.00 |
| 25 Mar 2024 | 0.00002910 | -0.00000076 | -2.55% | 0.00002994 | 0.00003240 | 0.00002868 | 192,252.00 |
| 24 Mar 2024 | 0.00002986 | 0.00000200 | 7.24% | 0.00002770 | 0.00003249 | 0.00002770 | 910,247.00 |
| 23 Mar 2024 | 0.00002764 | 0.00000058 | 2.14% | 0.00002695 | 0.00002806 | 0.00002688 | 22,522.00 |
| 22 Mar 2024 | 0.00002706 | -0.00000018 | -0.66% | 0.00002751 | 0.00002754 | 0.00002664 | 48,187.00 |
| 21 Mar 2024 | 0.00002724 | 0.00000096 | 3.65% | 0.00002615 | 0.00002745 | 0.00002610 | 61,230.00 |
| 20 Mar 2024 | 0.00002628 | 0.00000004 | 0.15% | 0.00002624 | 0.00002668 | 0.00002560 | 175,562.00 |
| 19 Mar 2024 | 0.00002624 | -0.00000100 | -3.64% | 0.00002737 | 0.00002737 | 0.00002526 | 98,527.00 |
| 18 Mar 2024 | 0.00002749 | 0.00000041 | 1.51% | 0.00002721 | 0.00002916 | 0.00002710 | 245,031.00 |
| 17 Mar 2024 | 0.00002708 | 0.00000036 | 1.35% | 0.00002684 | 0.00002840 | 0.00002540 | 171,585.00 |
| 16 Mar 2024 | 0.00002672 | -0.00000071 | -2.59% | 0.00002738 | 0.00002802 | 0.00002566 | 82,874.00 |
| 15 Mar 2024 | 0.00002743 | -0.00000200 | -6.88% | 0.00002894 | 0.00002894 | 0.00002714 | 76,730.00 |
| 14 Mar 2024 | 0.00002906 | 0.00000000 | 0.00% | 0.00002906 | 0.00002906 | 0.00002906 | 0.00 |
| 13 Mar 2024 | 0.00002906 | -0.00000052 | -1.76% | 0.00003020 | 0.00003071 | 0.00002876 | 120,692.00 |
| 12 Mar 2024 | 0.00002958 | -0.00000039 | -1.30% | 0.00002979 | 0.00003011 | 0.00002848 | 175,654.00 |
| 11 Mar 2024 | 0.00002997 | -0.00000074 | -2.41% | 0.00003079 | 0.00003111 | 0.00002871 | 94,774.00 |
| 10 Mar 2024 | 0.00003071 | -0.00000100 | -3.12% | 0.00003182 | 0.00003219 | 0.00002997 | 93,917.00 |
| 09 Mar 2024 | 0.00003206 | 0.00000081 | 2.59% | 0.00003111 | 0.00003331 | 0.00003085 | 90,018.00 |
| 08 Mar 2024 | 0.00003125 | -0.00000100 | -3.09% | 0.00003220 | 0.00003247 | 0.00003018 | 111,637.00 |
| 07 Mar 2024 | 0.00003240 | -0.00000300 | -8.55% | 0.00003445 | 0.00003475 | 0.00003128 | 156,244.00 |
| 06 Mar 2024 | 0.00003509 | -0.00000800 | -18.59% | 0.00004264 | 0.00005096 | 0.00003247 | 1,760,593.00 |
| 05 Mar 2024 | 0.00004303 | 0.00001800 | 70.62% | 0.00002532 | 0.00004553 | 0.00002455 | 1,969,650.00 |
| 04 Mar 2024 | 0.00002549 | -0.00000066 | -2.52% | 0.00002588 | 0.00002719 | 0.00002488 | 268,212.00 |
| 03 Mar 2024 | 0.00002615 | 0.00000028 | 1.08% | 0.00002574 | 0.00002682 | 0.00002422 | 227,246.00 |
| 02 Mar 2024 | 0.00002587 | 0.00000100 | 4.04% | 0.00002467 | 0.00002587 | 0.00002438 | 310,844.00 |
| 01 Mar 2024 | 0.00002473 | 0.00000094 | 3.95% | 0.00002353 | 0.00002478 | 0.00002344 | 92,606.00 |
| 29 Feb 2024 | 0.00002379 | 0.00000200 | 9.03% | 0.00002218 | 0.00002470 | 0.00002217 | 145,887.00 |
| 28 Feb 2024 | 0.00002214 | -0.00000300 | -12.17% | 0.00002477 | 0.00002546 | 0.00002151 | 243,834.00 |
| 27 Feb 2024 | 0.00002465 | -0.00000062 | -2.45% | 0.00002532 | 0.00002613 | 0.00002413 | 200,885.00 |
| 26 Feb 2024 | 0.00002527 | -0.00000087 | -3.33% | 0.00002638 | 0.00002663 | 0.00002516 | 157,752.00 |
| 25 Feb 2024 | 0.00002614 | -0.00000017 | -0.65% | 0.00002616 | 0.00002653 | 0.00002573 | 35,149.00 |
| 24 Feb 2024 | 0.00002631 | -0.00000035 | -1.31% | 0.00002681 | 0.00002706 | 0.00002610 | 75,041.00 |
| 23 Feb 2024 | 0.00002666 | -0.00000086 | -3.13% | 0.00002741 | 0.00002748 | 0.00002639 | 104,850.00 |
| 22 Feb 2024 | 0.00002752 | -0.00000100 | -3.50% | 0.00002902 | 0.00003155 | 0.00002741 | 383,592.00 |
| 21 Feb 2024 | 0.00002858 | 0.00000200 | 7.48% | 0.00002649 | 0.00002929 | 0.00002609 | 262,777.00 |
| 20 Feb 2024 | 0.00002673 | 0.00000032 | 1.21% | 0.00002651 | 0.00002741 | 0.00002606 | 75,372.00 |
| 19 Feb 2024 | 0.00002641 | 0.00000065 | 2.52% | 0.00002576 | 0.00002666 | 0.00002565 | 27,940.00 |
| 18 Feb 2024 | 0.00002576 | -0.00000044 | -1.68% | 0.00002610 | 0.00002633 | 0.00002576 | 147,916.00 |
| 17 Feb 2024 | 0.00002620 | -0.00000080 | -2.96% | 0.00002686 | 0.00002686 | 0.00002590 | 32,736.00 |
| 16 Feb 2024 | 0.00002700 | 0.00000077 | 2.94% | 0.00002622 | 0.00002759 | 0.00002603 | 184,919.00 |
| 15 Feb 2024 | 0.00002623 | 0.00000003 | 0.11% | 0.00002612 | 0.00002639 | 0.00002567 | 28,328.00 |
| 14 Feb 2024 | 0.00002620 | -0.00000065 | -2.42% | 0.00002685 | 0.00002688 | 0.00002578 | 79,431.00 |
| 13 Feb 2024 | 0.00002685 | -0.00000059 | -2.15% | 0.00002740 | 0.00002757 | 0.00002685 | 72,330.00 |
| 12 Feb 2024 | 0.00002744 | -0.00000096 | -3.38% | 0.00002817 | 0.00002817 | 0.00002686 | 88,153.00 |
| 11 Feb 2024 | 0.00002840 | -0.00000027 | -0.94% | 0.00002877 | 0.00002911 | 0.00002822 | 49,534.00 |
| 10 Feb 2024 | 0.00002867 | -0.00000089 | -3.01% | 0.00002955 | 0.00002982 | 0.00002866 | 72,471.00 |
| 09 Feb 2024 | 0.00002956 | -0.00000057 | -1.89% | 0.00003032 | 0.00003032 | 0.00002865 | 81,369.00 |
| 08 Feb 2024 | 0.00003013 | -0.00000200 | -6.29% | 0.00003167 | 0.00003167 | 0.00002982 | 62,052.00 |
| 07 Feb 2024 | 0.00003180 | -0.00000200 | -5.84% | 0.00003429 | 0.00003436 | 0.00003134 | 139,197.00 |
| 06 Feb 2024 | 0.00003427 | 0.00000200 | 6.12% | 0.00003333 | 0.00003781 | 0.00003282 | 726,925.00 |
| 05 Feb 2024 | 0.00003269 | 0.00000066 | 2.06% | 0.00003234 | 0.00003359 | 0.00003117 | 54,620.00 |
| 04 Feb 2024 | 0.00003203 | 0.00000094 | 3.02% | 0.00003148 | 0.00003285 | 0.00003093 | 58,157.00 |
| 03 Feb 2024 | 0.00003109 | -0.00000094 | -2.93% | 0.00003192 | 0.00003221 | 0.00003065 | 51,694.00 |
| 02 Feb 2024 | 0.00003203 | 0.00000079 | 2.53% | 0.00003144 | 0.00003247 | 0.00003036 | 84,587.00 |
| 01 Feb 2024 | 0.00003124 | -0.00000051 | -1.61% | 0.00003228 | 0.00003261 | 0.00003059 | 114,031.00 |
| 31 Ene 2024 | 0.00003175 | -0.00000075 | -2.31% | 0.00003260 | 0.00003462 | 0.00003073 | 218,947.00 |
| 30 Ene 2024 | 0.00003250 | -0.00000100 | -2.96% | 0.00003359 | 0.00003575 | 0.00003182 | 140,810.00 |
| 29 Ene 2024 | 0.00003374 | 0.00000014 | 0.42% | 0.00003359 | 0.00003544 | 0.00003164 | 418,262.00 |
| 28 Ene 2024 | 0.00003360 | 0.00000500 | 17.33% | 0.00002880 | 0.00003446 | 0.00002803 | 637,186.00 |
| 27 Ene 2024 | 0.00002886 | -0.00000088 | -2.96% | 0.00002944 | 0.00002973 | 0.00002816 | 110,154.00 |
| 26 Ene 2024 | 0.00002974 | -0.00000200 | -6.22% | 0.00003244 | 0.00003410 | 0.00002836 | 323,028.00 |
| 25 Ene 2024 | 0.00003213 | -0.00000016 | -0.50% | 0.00003232 | 0.00003666 | 0.00002942 | 1,641,117.00 |
| 24 Ene 2024 | 0.00003229 | 0.00000800 | 32.64% | 0.00002422 | 0.00004300 | 0.00002413 | 2,226,164.00 |
| 23 Ene 2024 | 0.00002451 | -0.00000083 | -3.28% | 0.00002538 | 0.00002540 | 0.00002403 | 72,408.00 |
| 22 Ene 2024 | 0.00002534 | 0.00000015 | 0.60% | 0.00002520 | 0.00002549 | 0.00002469 | 43,320.00 |
| 21 Ene 2024 | 0.00002519 | -0.00000024 | -0.94% | 0.00002538 | 0.00002556 | 0.00002468 | 43,240.00 |
| 20 Ene 2024 | 0.00002543 | 0.00000029 | 1.15% | 0.00002503 | 0.00002543 | 0.00002492 | 16,284.00 |
