Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.LSKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.79 | 0.100 | 5.74% | 1.71 | 1.86 | 1.66 | 4,157,745.00 |
| 01 May 2024 | 1.69 | 0.110 | 6.69% | 1.59 | 1.73 | 1.55 | 3,623,907.00 |
| 30 Abr 2024 | 1.59 | -0.090 | -5.37% | 1.66 | 1.70 | 1.54 | 2,160,084.00 |
| 29 Abr 2024 | 1.68 | 0.010 | 0.30% | 1.70 | 1.73 | 1.62 | 2,700,569.00 |
| 28 Abr 2024 | 1.67 | 0.00 | -0.24% | 1.69 | 1.73 | 1.66 | 2,134,821.00 |
| 27 Abr 2024 | 1.67 | -0.050 | -3.07% | 1.73 | 1.73 | 1.61 | 2,123,153.00 |
| 26 Abr 2024 | 1.73 | -0.190 | -9.82% | 1.90 | 1.94 | 1.72 | 5,738,726.00 |
| 25 Abr 2024 | 1.92 | 0.260 | 15.78% | 1.65 | 2.14 | 1.59 | 21,131,634.00 |
| 24 Abr 2024 | 1.65 | -0.140 | -7.60% | 1.79 | 1.80 | 1.64 | 1,824,362.00 |
| 23 Abr 2024 | 1.79 | -0.090 | -4.99% | 1.87 | 1.90 | 1.76 | 1,950,830.00 |
| 22 Abr 2024 | 1.88 | 0.040 | 2.11% | 1.83 | 1.93 | 1.81 | 3,245,542.00 |
| 21 Abr 2024 | 1.85 | 0.080 | 4.30% | 1.77 | 1.89 | 1.75 | 3,045,214.00 |
| 20 Abr 2024 | 1.77 | 0.030 | 1.61% | 1.76 | 1.98 | 1.69 | 2,998,413.00 |
| 19 Abr 2024 | 1.74 | -0.040 | -1.97% | 1.81 | 1.87 | 1.56 | 7,053,460.00 |
| 18 Abr 2024 | 1.78 | 0.360 | 25.34% | 1.43 | 1.84 | 1.37 | 6,401,705.00 |
| 17 Abr 2024 | 1.42 | -0.010 | -0.77% | 1.42 | 1.46 | 1.37 | 2,319,240.00 |
| 16 Abr 2024 | 1.43 | 0.030 | 2.29% | 1.40 | 1.50 | 1.35 | 3,346,379.00 |
| 15 Abr 2024 | 1.40 | -0.070 | -4.97% | 1.46 | 1.58 | 1.34 | 2,547,058.00 |
| 14 Abr 2024 | 1.47 | 0.100 | 7.62% | 1.37 | 1.49 | 1.31 | 2,791,962.00 |
| 13 Abr 2024 | 1.37 | -0.220 | -13.66% | 1.58 | 1.61 | 1.19 | 6,589,003.00 |
| 12 Abr 2024 | 1.58 | -0.300 | -15.77% | 1.87 | 1.88 | 1.40 | 4,418,577.00 |
| 11 Abr 2024 | 1.88 | 0.00 | 0.21% | 1.86 | 1.94 | 1.85 | 1,634,682.00 |
| 10 Abr 2024 | 1.87 | -0.010 | -0.32% | 1.87 | 1.91 | 1.78 | 1,498,440.00 |
| 09 Abr 2024 | 1.88 | -0.120 | -5.86% | 2.00 | 2.00 | 1.87 | 2,270,227.00 |
| 08 Abr 2024 | 2.00 | 0.060 | 3.10% | 1.93 | 2.03 | 1.87 | 2,673,276.00 |
| 07 Abr 2024 | 1.94 | -0.050 | -2.47% | 1.99 | 2.00 | 1.92 | 1,003,240.00 |
| 06 Abr 2024 | 1.99 | -0.040 | -1.93% | 1.99 | 2.01 | 1.94 | 1,267,393.00 |
| 05 Abr 2024 | 2.02 | 0.070 | 3.48% | 1.94 | 2.12 | 1.87 | 6,030,673.00 |
| 04 Abr 2024 | 1.96 | 0.070 | 3.82% | 1.89 | 2.09 | 1.79 | 7,407,076.00 |
| 03 Abr 2024 | 1.88 | 0.110 | 6.08% | 1.78 | 1.95 | 1.70 | 3,290,553.00 |
| 02 Abr 2024 | 1.78 | -0.120 | -6.33% | 1.89 | 1.92 | 1.72 | 1,870,170.00 |
| 01 Abr 2024 | 1.90 | -0.110 | -5.25% | 2.00 | 2.00 | 1.82 | 1,959,796.00 |
| 31 Mar 2024 | 2.00 | 0.050 | 2.72% | 1.94 | 2.01 | 1.94 | 671,279.00 |
| 30 Mar 2024 | 1.95 | -0.050 | -2.55% | 2.01 | 2.03 | 1.93 | 995,443.00 |
| 29 Mar 2024 | 2.00 | -0.030 | -1.28% | 2.02 | 2.02 | 1.95 | 1,719,148.00 |
| 28 Mar 2024 | 2.03 | 0.040 | 2.02% | 1.98 | 2.05 | 1.92 | 2,086,455.00 |
| 27 Mar 2024 | 1.99 | -0.130 | -6.01% | 2.10 | 2.11 | 1.95 | 2,952,853.00 |
| 26 Mar 2024 | 2.11 | 0.080 | 3.78% | 2.02 | 2.22 | 1.99 | 4,981,486.00 |
| 25 Mar 2024 | 2.04 | 0.040 | 1.85% | 2.01 | 2.17 | 2.00 | 4,973,648.00 |
| 24 Mar 2024 | 2.00 | 0.220 | 12.50% | 1.78 | 2.12 | 1.78 | 14,790,541.00 |
| 23 Mar 2024 | 1.78 | 0.050 | 2.90% | 1.72 | 1.83 | 1.71 | 1,152,735.00 |
| 22 Mar 2024 | 1.73 | -0.070 | -3.74% | 1.79 | 1.83 | 1.67 | 1,813,856.00 |
| 21 Mar 2024 | 1.79 | 0.010 | 0.62% | 1.77 | 1.83 | 1.74 | 1,623,709.00 |
| 20 Mar 2024 | 1.78 | 0.150 | 9.26% | 1.64 | 1.79 | 1.56 | 2,262,518.00 |
| 19 Mar 2024 | 1.63 | -0.230 | -12.22% | 1.85 | 1.85 | 1.59 | 2,890,616.00 |
| 18 Mar 2024 | 1.86 | 0.00 | 0.05% | 1.86 | 1.97 | 1.81 | 4,525,233.00 |
| 17 Mar 2024 | 1.86 | 0.110 | 6.17% | 1.76 | 1.91 | 1.64 | 3,857,084.00 |
| 16 Mar 2024 | 1.75 | -0.160 | -8.19% | 1.91 | 1.93 | 1.71 | 2,523,482.00 |
| 15 Mar 2024 | 1.91 | -0.220 | -10.27% | 2.07 | 2.07 | 1.79 | 2,396,116.00 |
| 14 Mar 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
| 13 Mar 2024 | 2.12 | 0.00 | 0.19% | 2.14 | 2.20 | 2.08 | 5,331,108.00 |
| 12 Mar 2024 | 2.12 | -0.040 | -1.99% | 2.15 | 2.16 | 2.00 | 3,232,537.00 |
| 11 Mar 2024 | 2.16 | 0.040 | 2.03% | 2.12 | 2.19 | 2.00 | 4,651,084.00 |
| 10 Mar 2024 | 2.12 | -0.070 | -3.15% | 2.18 | 2.21 | 2.07 | 3,825,862.00 |
| 09 Mar 2024 | 2.19 | 0.060 | 2.58% | 2.12 | 2.28 | 2.10 | 4,700,789.00 |
| 08 Mar 2024 | 2.13 | -0.030 | -1.52% | 2.16 | 2.19 | 2.03 | 4,697,187.00 |
| 07 Mar 2024 | 2.17 | -0.150 | -6.48% | 2.28 | 2.29 | 2.09 | 7,870,758.00 |
| 06 Mar 2024 | 2.32 | -0.430 | -15.54% | 2.72 | 3.25 | 2.06 | 48,935,863.00 |
| 05 Mar 2024 | 2.74 | 1.00 | 57.22% | 1.72 | 2.85 | 1.67 | 50,012,065.00 |
| 04 Mar 2024 | 1.74 | 0.100 | 6.08% | 1.64 | 1.84 | 1.59 | 6,216,293.00 |
| 03 Mar 2024 | 1.64 | 0.040 | 2.62% | 1.59 | 1.66 | 1.49 | 4,358,468.00 |
| 02 Mar 2024 | 1.60 | 0.060 | 3.76% | 1.54 | 1.60 | 1.51 | 3,572,083.00 |
| 01 Mar 2024 | 1.54 | 0.090 | 6.34% | 1.44 | 1.55 | 1.44 | 3,126,994.00 |
| 29 Feb 2024 | 1.45 | 0.070 | 5.07% | 1.38 | 1.52 | 1.38 | 5,795,764.00 |
| 28 Feb 2024 | 1.38 | -0.020 | -1.71% | 1.41 | 1.45 | 1.28 | 4,932,440.00 |
| 27 Feb 2024 | 1.41 | 0.030 | 2.18% | 1.38 | 1.48 | 1.35 | 5,893,744.00 |
| 26 Feb 2024 | 1.38 | 0.020 | 1.47% | 1.37 | 1.40 | 1.32 | 2,269,365.00 |
| 25 Feb 2024 | 1.36 | 0.00 | -0.15% | 1.36 | 1.37 | 1.33 | 1,388,943.00 |
| 24 Feb 2024 | 1.36 | 0.010 | 0.44% | 1.36 | 1.38 | 1.32 | 1,988,418.00 |
| 23 Feb 2024 | 1.35 | -0.060 | -4.25% | 1.41 | 1.41 | 1.34 | 2,917,351.00 |
| 22 Feb 2024 | 1.41 | -0.070 | -4.98% | 1.50 | 1.63 | 1.41 | 10,236,060.00 |
| 21 Feb 2024 | 1.49 | 0.090 | 6.52% | 1.39 | 1.51 | 1.33 | 8,025,744.00 |
| 20 Feb 2024 | 1.40 | 0.030 | 1.90% | 1.37 | 1.42 | 1.34 | 4,636,887.00 |
| 19 Feb 2024 | 1.37 | 0.020 | 1.78% | 1.35 | 1.39 | 1.33 | 2,195,254.00 |
| 18 Feb 2024 | 1.35 | -0.010 | -0.44% | 1.35 | 1.37 | 1.32 | 1,465,683.00 |
| 17 Feb 2024 | 1.35 | -0.060 | -3.91% | 1.40 | 1.40 | 1.31 | 2,063,361.00 |
| 16 Feb 2024 | 1.41 | 0.050 | 3.61% | 1.36 | 1.43 | 1.35 | 4,295,130.00 |
| 15 Feb 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 1.33 | 2,926,999.00 |
| 14 Feb 2024 | 1.36 | 0.020 | 1.65% | 1.33 | 1.36 | 1.31 | 2,189,288.00 |
| 13 Feb 2024 | 1.34 | -0.030 | -2.48% | 1.37 | 1.38 | 1.32 | 1,411,070.00 |
| 12 Feb 2024 | 1.37 | 0.00 | 0.22% | 1.36 | 1.38 | 1.31 | 1,474,979.00 |
| 11 Feb 2024 | 1.37 | -0.010 | -0.58% | 1.37 | 1.39 | 1.35 | 853,996.00 |
| 10 Feb 2024 | 1.37 | -0.020 | -1.36% | 1.39 | 1.41 | 1.35 | 1,052,192.00 |
| 09 Feb 2024 | 1.39 | 0.030 | 2.28% | 1.38 | 1.40 | 1.35 | 1,542,888.00 |
| 08 Feb 2024 | 1.36 | -0.040 | -3.06% | 1.41 | 1.41 | 1.34 | 2,189,237.00 |
| 07 Feb 2024 | 1.41 | -0.070 | -5.00% | 1.47 | 1.49 | 1.35 | 5,888,333.00 |
| 06 Feb 2024 | 1.48 | 0.080 | 5.87% | 1.43 | 1.62 | 1.40 | 19,527,382.00 |
| 05 Feb 2024 | 1.40 | 0.030 | 2.19% | 1.38 | 1.44 | 1.32 | 2,703,275.00 |
| 04 Feb 2024 | 1.37 | 0.030 | 2.01% | 1.36 | 1.42 | 1.33 | 2,999,279.00 |
| 03 Feb 2024 | 1.34 | -0.040 | -3.11% | 1.38 | 1.40 | 1.32 | 2,429,004.00 |
