Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
LSKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.000605 | 0.00000600 | 1.00% | 0.00062 | 0.00063 | 0.000605 | 6,200.00 |
| 02 May 2024 | 0.000599 | 0.000023 | 4.00% | 0.000576 | 0.000622 | 0.000573 | 18,105.00 |
| 01 May 2024 | 0.000576 | 0.000045 | 8.48% | 0.000529 | 0.000582 | 0.000529 | 5,378.00 |
| 30 Abr 2024 | 0.00053 | 0.000011 | 2.12% | 0.000525 | 0.000538 | 0.000514 | 5,828.00 |
| 29 Abr 2024 | 0.000519 | 0.00000800 | 1.56% | 0.000526 | 0.000534 | 0.000507 | 9,852.00 |
| 28 Abr 2024 | 0.000512 | -0.00000200 | -0.39% | 0.000518 | 0.000524 | 0.00051 | 16,985.00 |
| 27 Abr 2024 | 0.000514 | -0.000037 | -6.71% | 0.000551 | 0.000551 | 0.000507 | 11,001.00 |
| 26 Abr 2024 | 0.000551 | -0.00005 | -8.32% | 0.000605 | 0.000608 | 0.000551 | 17,315.00 |
| 25 Abr 2024 | 0.000601 | 0.000072 | 13.61% | 0.000522 | 0.000674 | 0.000511 | 72,088.00 |
| 24 Abr 2024 | 0.000529 | -0.000027 | -4.86% | 0.000556 | 0.000556 | 0.000523 | 9,732.00 |
| 23 Abr 2024 | 0.000556 | -0.000033 | -5.61% | 0.000589 | 0.00059 | 0.000551 | 11,597.00 |
| 22 Abr 2024 | 0.000588 | 0.00000400 | 0.68% | 0.000577 | 0.000605 | 0.000573 | 18,162.00 |
| 21 Abr 2024 | 0.000585 | 0.000022 | 3.91% | 0.000562 | 0.000598 | 0.000555 | 7,150.00 |
| 20 Abr 2024 | 0.000562 | -0.000012 | -2.09% | 0.000576 | 0.000628 | 0.000558 | 23,365.00 |
| 19 Abr 2024 | 0.000574 | -0.000014 | -2.38% | 0.000581 | 0.00061 | 0.000542 | 29,535.00 |
| 18 Abr 2024 | 0.000588 | 0.000114 | 24.02% | 0.000476 | 0.000592 | 0.000463 | 48,799.00 |
| 17 Abr 2024 | 0.000474 | 0.00000600 | 1.28% | 0.000456 | 0.000482 | 0.000456 | 13,799.00 |
| 16 Abr 2024 | 0.000468 | 0.00002 | 4.47% | 0.00045 | 0.000482 | 0.000449 | 41,456.00 |
| 15 Abr 2024 | 0.000448 | -0.000017 | -3.66% | 0.000467 | 0.000484 | 0.000444 | 7,862.00 |
| 14 Abr 2024 | 0.000465 | 0.00000900 | 1.97% | 0.000455 | 0.000473 | 0.000447 | 16,127.00 |
| 13 Abr 2024 | 0.000456 | -0.000037 | -7.50% | 0.000496 | 0.000502 | 0.00042 | 29,318.00 |
| 12 Abr 2024 | 0.000493 | -0.000042 | -7.85% | 0.000533 | 0.000533 | 0.000441 | 33,869.00 |
| 11 Abr 2024 | 0.000535 | 0.00000600 | 1.13% | 0.000535 | 0.000542 | 0.00053 | 4,051.00 |
| 10 Abr 2024 | 0.000529 | -0.000011 | -2.04% | 0.00054 | 0.00054 | 0.000522 | 8,684.00 |
| 09 Abr 2024 | 0.00054 | -0.00000500 | -0.92% | 0.000536 | 0.000543 | 0.000528 | 6,641.00 |
| 08 Abr 2024 | 0.000545 | -0.000016 | -2.85% | 0.00056 | 0.00056 | 0.000538 | 12,918.00 |
| 07 Abr 2024 | 0.000561 | -0.000028 | -4.76% | 0.000582 | 0.000582 | 0.000561 | 3,857.00 |
| 06 Abr 2024 | 0.000589 | -0.00002 | -3.28% | 0.000603 | 0.000603 | 0.000587 | 5,649.00 |
| 05 Abr 2024 | 0.000609 | 0.000022 | 3.75% | 0.000582 | 0.000647 | 0.000582 | 36,991.00 |
| 04 Abr 2024 | 0.000587 | 0.000018 | 3.17% | 0.000572 | 0.000627 | 0.000546 | 65,159.00 |
| 03 Abr 2024 | 0.000569 | 0.000024 | 4.41% | 0.000541 | 0.000579 | 0.000538 | 15,239.00 |
| 02 Abr 2024 | 0.000544 | 0.00000400 | 0.74% | 0.00054 | 0.000553 | 0.000527 | 11,240.00 |
| 01 Abr 2024 | 0.00054 | -0.00000900 | -1.64% | 0.00055 | 0.00055 | 0.000528 | 7,041.00 |
| 31 Mar 2024 | 0.00055 | -0.00000600 | -1.08% | 0.000554 | 0.000558 | 0.000542 | 1,410.00 |
| 30 Mar 2024 | 0.000556 | -0.000014 | -2.46% | 0.000569 | 0.000578 | 0.000553 | 7,250.00 |
| 29 Mar 2024 | 0.00057 | 0.00000100 | 0.18% | 0.000569 | 0.000573 | 0.000557 | 3,783.00 |
| 28 Mar 2024 | 0.000569 | 0.00000300 | 0.53% | 0.000563 | 0.000578 | 0.000555 | 10,717.00 |
| 27 Mar 2024 | 0.000566 | -0.000028 | -4.71% | 0.000582 | 0.000584 | 0.000557 | 9,133.00 |
| 26 Mar 2024 | 0.000594 | 0.000031 | 5.50% | 0.000565 | 0.00061 | 0.000553 | 16,503.00 |
| 25 Mar 2024 | 0.000563 | -0.000014 | -2.42% | 0.000586 | 0.000628 | 0.000558 | 24,372.00 |
| 24 Mar 2024 | 0.000577 | 0.000044 | 8.26% | 0.000536 | 0.000625 | 0.000536 | 85,544.00 |
| 23 Mar 2024 | 0.000533 | 0.000016 | 3.10% | 0.000516 | 0.000536 | 0.000516 | 9,798.00 |
| 22 Mar 2024 | 0.000517 | 0.00000600 | 1.18% | 0.000514 | 0.000519 | 0.000503 | 3,288.00 |
| 21 Mar 2024 | 0.000511 | 0.00000400 | 0.79% | 0.000507 | 0.000518 | 0.000507 | 1,992.00 |
| 20 Mar 2024 | 0.000507 | -0.00000300 | -0.59% | 0.000514 | 0.00052 | 0.000499 | 19,587.00 |
| 19 Mar 2024 | 0.000509 | -0.000016 | -3.05% | 0.00052 | 0.000523 | 0.000487 | 9,989.00 |
| 18 Mar 2024 | 0.000525 | 0.000018 | 3.55% | 0.000517 | 0.000547 | 0.000515 | 9,361.00 |
| 17 Mar 2024 | 0.000507 | 0.00001 | 2.01% | 0.000494 | 0.00053 | 0.000482 | 15,320.00 |
| 16 Mar 2024 | 0.000497 | -0.000015 | -2.93% | 0.000508 | 0.000518 | 0.000479 | 7,684.00 |
| 15 Mar 2024 | 0.000512 | -0.000019 | -3.58% | 0.00053 | 0.00053 | 0.000501 | 4,775.00 |
| 14 Mar 2024 | 0.00053 | 0.00 | 0.00% | 0.00053 | 0.00053 | 0.00053 | 0.00 |
| 13 Mar 2024 | 0.00053 | -0.00000060 | -0.11% | 0.000544 | 0.000549 | 0.000526 | 7,731.00 |
| 12 Mar 2024 | 0.000531 | -0.00000020 | -0.04% | 0.000529 | 0.000534 | 0.000515 | 12,601.00 |
| 11 Mar 2024 | 0.000531 | -0.000015 | -2.75% | 0.000548 | 0.000548 | 0.000516 | 13,323.00 |
| 10 Mar 2024 | 0.000546 | -0.000015 | -2.67% | 0.000554 | 0.000556 | 0.000532 | 9,550.00 |
| 09 Mar 2024 | 0.000561 | 0.000011 | 2.00% | 0.000545 | 0.00058 | 0.000538 | 12,046.00 |
| 08 Mar 2024 | 0.00055 | -0.00000800 | -1.43% | 0.000552 | 0.000555 | 0.000522 | 4,823.00 |
| 07 Mar 2024 | 0.000558 | -0.000049 | -8.06% | 0.000594 | 0.000602 | 0.000549 | 29,904.00 |
| 06 Mar 2024 | 0.000608 | -0.000162 | -21.04% | 0.000767 | 0.000917 | 0.000568 | 218,813.00 |
| 05 Mar 2024 | 0.00077 | 0.00029 | 60.34% | 0.000473 | 0.000821 | 0.000463 | 344,269.00 |
| 04 Mar 2024 | 0.00048 | 0.00001 | 2.13% | 0.000462 | 0.000511 | 0.00046 | 28,391.00 |
| 03 Mar 2024 | 0.00047 | 0.00000200 | 0.43% | 0.000467 | 0.000482 | 0.000445 | 17,385.00 |
| 02 Mar 2024 | 0.000469 | 0.000019 | 4.23% | 0.00045 | 0.000469 | 0.00044 | 21,276.00 |
| 01 Mar 2024 | 0.000449 | 0.00002 | 4.65% | 0.000431 | 0.000453 | 0.000431 | 47,417.00 |
| 29 Feb 2024 | 0.00043 | 0.000021 | 5.14% | 0.000409 | 0.000446 | 0.000406 | 16,969.00 |
| 28 Feb 2024 | 0.000409 | -0.000024 | -5.54% | 0.000436 | 0.000443 | 0.000397 | 20,749.00 |
| 27 Feb 2024 | 0.000433 | -0.00000060 | -0.14% | 0.000434 | 0.000453 | 0.000421 | 28,607.00 |
| 26 Feb 2024 | 0.000434 | -0.00000200 | -0.46% | 0.000436 | 0.000443 | 0.000432 | 4,454.00 |
| 25 Feb 2024 | 0.000436 | -0.000018 | -3.97% | 0.000453 | 0.000454 | 0.000436 | 3,866.00 |
| 24 Feb 2024 | 0.000454 | -0.00001 | -2.16% | 0.000458 | 0.000466 | 0.000452 | 5,312.00 |
| 23 Feb 2024 | 0.000464 | -0.000013 | -2.73% | 0.000468 | 0.000476 | 0.000459 | 31,032.00 |
| 22 Feb 2024 | 0.000477 | -0.000026 | -5.17% | 0.000511 | 0.000558 | 0.000474 | 64,952.00 |
| 21 Feb 2024 | 0.000503 | 0.00004 | 8.64% | 0.000469 | 0.000514 | 0.000462 | 40,661.00 |
| 20 Feb 2024 | 0.000463 | -0.00000200 | -0.43% | 0.000465 | 0.000485 | 0.000463 | 28,400.00 |
| 19 Feb 2024 | 0.000465 | -0.00000200 | -0.43% | 0.000469 | 0.000477 | 0.000465 | 2,114.00 |
| 18 Feb 2024 | 0.000467 | -0.000019 | -3.91% | 0.000482 | 0.000487 | 0.000467 | 608.00 |
| 17 Feb 2024 | 0.000486 | -0.000018 | -3.57% | 0.000498 | 0.000499 | 0.000483 | 7,199.00 |
| 16 Feb 2024 | 0.000504 | 0.000025 | 5.22% | 0.000482 | 0.000511 | 0.000482 | 33,048.00 |
| 15 Feb 2024 | 0.000479 | -0.000013 | -2.64% | 0.000484 | 0.000493 | 0.000477 | 4,655.00 |
| 14 Feb 2024 | 0.000492 | -0.000015 | -2.96% | 0.000502 | 0.000504 | 0.000489 | 9,802.00 |
| 13 Feb 2024 | 0.000507 | -0.00000900 | -1.74% | 0.000511 | 0.000518 | 0.000502 | 17,474.00 |
| 12 Feb 2024 | 0.000517 | -0.000026 | -4.79% | 0.000542 | 0.000542 | 0.000512 | 15,822.00 |
| 11 Feb 2024 | 0.000543 | -0.00000400 | -0.73% | 0.000551 | 0.000551 | 0.000542 | 1,363.00 |
| 10 Feb 2024 | 0.000547 | -0.00000400 | -0.73% | 0.000564 | 0.000564 | 0.000547 | 6,791.00 |
| 09 Feb 2024 | 0.000552 | -0.000011 | -1.95% | 0.000562 | 0.000564 | 0.000545 | 2,281.00 |
| 08 Feb 2024 | 0.000563 | -0.000014 | -2.43% | 0.000579 | 0.000579 | 0.000555 | 374.00 |
| 07 Feb 2024 | 0.000577 | -0.000043 | -6.94% | 0.000614 | 0.000614 | 0.000567 | 18,400.00 |
| 06 Feb 2024 | 0.000619 | 0.000015 | 2.48% | 0.000614 | 0.000738 | 0.000608 | 122,612.00 |
| 05 Feb 2024 | 0.000605 | 0.00000800 | 1.34% | 0.000597 | 0.000623 | 0.000581 | 17,629.00 |
| 04 Feb 2024 | 0.000597 | 0.000015 | 2.58% | 0.000589 | 0.000613 | 0.000579 | 11,992.00 |
| 03 Feb 2024 | 0.000582 | -0.000018 | -3.00% | 0.000599 | 0.000604 | 0.000575 | 32,576.00 |
