Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LOKABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.00000382 | 0.00000006 | 1.60% | 0.00000377 | 0.00000382 | 0.00000376 | 153,513.00 |
| 25 May 2024 | 0.00000376 | -0.00000016 | -4.08% | 0.00000394 | 0.00000398 | 0.00000375 | 83,179.00 |
| 24 May 2024 | 0.00000392 | -0.00000004 | -1.01% | 0.00000396 | 0.00000398 | 0.00000383 | 178,166.00 |
| 23 May 2024 | 0.00000396 | -0.00000020 | -4.81% | 0.00000416 | 0.00000424 | 0.00000389 | 152,608.00 |
| 22 May 2024 | 0.00000416 | -0.00000004 | -0.95% | 0.00000420 | 0.00000428 | 0.00000408 | 75,349.00 |
| 21 May 2024 | 0.00000420 | 0.00000008 | 1.94% | 0.00000415 | 0.00000428 | 0.00000403 | 38,662.00 |
| 20 May 2024 | 0.00000412 | -0.00000005 | -1.20% | 0.00000418 | 0.00000435 | 0.00000410 | 380,718.00 |
| 19 May 2024 | 0.00000417 | -0.00000007 | -1.65% | 0.00000424 | 0.00000427 | 0.00000409 | 152,827.00 |
| 18 May 2024 | 0.00000424 | 0.00000004 | 0.95% | 0.00000418 | 0.00000427 | 0.00000418 | 20,992.00 |
| 17 May 2024 | 0.00000420 | 0.00000006 | 1.45% | 0.00000414 | 0.00000426 | 0.00000412 | 100,806.00 |
| 16 May 2024 | 0.00000414 | 0.00000001 | 0.24% | 0.00000412 | 0.00000424 | 0.00000401 | 62,257.00 |
| 15 May 2024 | 0.00000413 | 0.00000003 | 0.73% | 0.00000410 | 0.00000416 | 0.00000399 | 74,869.00 |
| 14 May 2024 | 0.00000410 | 0.00000001 | 0.24% | 0.00000409 | 0.00000415 | 0.00000403 | 132,518.00 |
| 13 May 2024 | 0.00000409 | -0.00000017 | -3.99% | 0.00000425 | 0.00000427 | 0.00000404 | 39,936.00 |
| 12 May 2024 | 0.00000426 | 0.00000000 | 0.00% | 0.00000427 | 0.00000432 | 0.00000425 | 28,371.00 |
| 11 May 2024 | 0.00000426 | 0.00000005 | 1.19% | 0.00000420 | 0.00000438 | 0.00000420 | 93,486.00 |
| 10 May 2024 | 0.00000421 | 0.00000001 | 0.24% | 0.00000422 | 0.00000436 | 0.00000416 | 94,847.00 |
| 09 May 2024 | 0.00000420 | -0.00000001 | -0.24% | 0.00000422 | 0.00000422 | 0.00000407 | 26,573.00 |
| 08 May 2024 | 0.00000421 | -0.00000002 | -0.47% | 0.00000424 | 0.00000425 | 0.00000400 | 285,185.00 |
| 07 May 2024 | 0.00000423 | -0.00000002 | -0.47% | 0.00000430 | 0.00000442 | 0.00000423 | 78,595.00 |
| 06 May 2024 | 0.00000425 | 0.00000004 | 0.95% | 0.00000424 | 0.00000434 | 0.00000420 | 286,705.00 |
| 05 May 2024 | 0.00000421 | 0.00000000 | 0.00% | 0.00000421 | 0.00000424 | 0.00000406 | 245,966.00 |
| 04 May 2024 | 0.00000421 | -0.00000007 | -1.64% | 0.00000427 | 0.00000431 | 0.00000421 | 252,520.00 |
| 03 May 2024 | 0.00000428 | 0.00000000 | 0.00% | 0.00000428 | 0.00000439 | 0.00000425 | 516,565.00 |
| 02 May 2024 | 0.00000428 | 0.00000017 | 4.14% | 0.00000411 | 0.00000430 | 0.00000405 | 116,176.00 |
| 01 May 2024 | 0.00000411 | 0.00000018 | 4.58% | 0.00000393 | 0.00000412 | 0.00000390 | 80,850.00 |
| 30 Abr 2024 | 0.00000393 | -0.00000023 | -5.53% | 0.00000416 | 0.00000416 | 0.00000376 | 265,089.00 |
| 29 Abr 2024 | 0.00000416 | -0.00000001 | -0.24% | 0.00000426 | 0.00000441 | 0.00000406 | 588,067.00 |
| 28 Abr 2024 | 0.00000417 | -0.00000001 | -0.24% | 0.00000418 | 0.00000424 | 0.00000411 | 44,819.00 |
| 27 Abr 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000409 | 0.00000421 | 0.00000403 | 71,099.00 |
| 26 Abr 2024 | 0.00000409 | -0.00000005 | -1.21% | 0.00000414 | 0.00000420 | 0.00000403 | 182,389.00 |
| 25 Abr 2024 | 0.00000414 | -0.00000001 | -0.24% | 0.00000413 | 0.00000418 | 0.00000404 | 109,219.00 |
| 24 Abr 2024 | 0.00000415 | -0.00000010 | -2.35% | 0.00000426 | 0.00000438 | 0.00000415 | 343,789.00 |
| 23 Abr 2024 | 0.00000425 | 0.00000001 | 0.24% | 0.00000424 | 0.00000429 | 0.00000416 | 94,185.00 |
| 22 Abr 2024 | 0.00000424 | -0.00000008 | -1.85% | 0.00000428 | 0.00000431 | 0.00000416 | 347,413.00 |
| 21 Abr 2024 | 0.00000432 | -0.00000006 | -1.37% | 0.00000438 | 0.00000441 | 0.00000421 | 85,706.00 |
| 20 Abr 2024 | 0.00000438 | 0.00000019 | 4.53% | 0.00000419 | 0.00000444 | 0.00000409 | 101,588.00 |
| 19 Abr 2024 | 0.00000419 | 0.00000004 | 0.96% | 0.00000415 | 0.00000426 | 0.00000401 | 86,756.00 |
| 18 Abr 2024 | 0.00000415 | -0.00000002 | -0.48% | 0.00000417 | 0.00000428 | 0.00000406 | 97,911.00 |
| 17 Abr 2024 | 0.00000417 | 0.00000011 | 2.71% | 0.00000405 | 0.00000417 | 0.00000394 | 62,219.00 |
| 16 Abr 2024 | 0.00000406 | -0.00000004 | -0.98% | 0.00000410 | 0.00000419 | 0.00000393 | 124,230.00 |
| 15 Abr 2024 | 0.00000410 | -0.00000022 | -5.09% | 0.00000428 | 0.00000433 | 0.00000402 | 92,581.00 |
| 14 Abr 2024 | 0.00000432 | 0.00000016 | 3.85% | 0.00000416 | 0.00000434 | 0.00000397 | 99,621.00 |
| 13 Abr 2024 | 0.00000416 | -0.00000045 | -9.76% | 0.00000461 | 0.00000467 | 0.00000380 | 311,408.00 |
| 12 Abr 2024 | 0.00000461 | -0.00000041 | -8.17% | 0.00000502 | 0.00000507 | 0.00000433 | 400,052.00 |
| 11 Abr 2024 | 0.00000502 | -0.00000016 | -3.09% | 0.00000518 | 0.00000520 | 0.00000497 | 130,029.00 |
| 10 Abr 2024 | 0.00000518 | -0.00000023 | -4.25% | 0.00000539 | 0.00000543 | 0.00000510 | 198,473.00 |
| 09 Abr 2024 | 0.00000541 | -0.00000029 | -5.09% | 0.00000570 | 0.00000574 | 0.00000539 | 156,343.00 |
| 08 Abr 2024 | 0.00000570 | -0.00000003 | -0.52% | 0.00000586 | 0.00000588 | 0.00000563 | 167,913.00 |
| 07 Abr 2024 | 0.00000573 | 0.00000044 | 8.32% | 0.00000529 | 0.00000583 | 0.00000527 | 211,829.00 |
| 06 Abr 2024 | 0.00000529 | -0.00000001 | -0.19% | 0.00000530 | 0.00000554 | 0.00000528 | 98,958.00 |
| 05 Abr 2024 | 0.00000530 | -0.00000024 | -4.33% | 0.00000552 | 0.00000554 | 0.00000522 | 320,709.00 |
| 04 Abr 2024 | 0.00000554 | -0.00000012 | -2.12% | 0.00000566 | 0.00000569 | 0.00000548 | 103,003.00 |
| 03 Abr 2024 | 0.00000566 | -0.00000013 | -2.25% | 0.00000578 | 0.00000603 | 0.00000560 | 115,148.00 |
| 02 Abr 2024 | 0.00000579 | -0.00000029 | -4.77% | 0.00000609 | 0.00000609 | 0.00000559 | 235,481.00 |
| 01 Abr 2024 | 0.00000608 | -0.00000030 | -4.70% | 0.00000636 | 0.00000637 | 0.00000581 | 249,458.00 |
| 31 Mar 2024 | 0.00000638 | 0.00000006 | 0.95% | 0.00000635 | 0.00000676 | 0.00000621 | 237,245.00 |
| 30 Mar 2024 | 0.00000632 | 0.00000028 | 4.64% | 0.00000602 | 0.00000656 | 0.00000595 | 286,601.00 |
| 29 Mar 2024 | 0.00000604 | -0.00000015 | -2.42% | 0.00000613 | 0.00000622 | 0.00000589 | 136,144.00 |
| 28 Mar 2024 | 0.00000619 | 0.00000043 | 7.47% | 0.00000578 | 0.00000653 | 0.00000569 | 523,219.00 |
| 27 Mar 2024 | 0.00000576 | -0.00000009 | -1.54% | 0.00000590 | 0.00000601 | 0.00000570 | 104,714.00 |
| 26 Mar 2024 | 0.00000585 | 0.00000014 | 2.45% | 0.00000572 | 0.00000599 | 0.00000567 | 124,806.00 |
| 25 Mar 2024 | 0.00000571 | 0.00000001 | 0.18% | 0.00000574 | 0.00000597 | 0.00000562 | 265,757.00 |
| 24 Mar 2024 | 0.00000570 | -0.00000014 | -2.40% | 0.00000585 | 0.00000586 | 0.00000566 | 97,714.00 |
| 23 Mar 2024 | 0.00000584 | 0.00000020 | 3.55% | 0.00000564 | 0.00000600 | 0.00000563 | 120,557.00 |
| 22 Mar 2024 | 0.00000564 | -0.00000011 | -1.91% | 0.00000573 | 0.00000578 | 0.00000555 | 55,874.00 |
| 21 Mar 2024 | 0.00000575 | 0.00000038 | 7.08% | 0.00000535 | 0.00000575 | 0.00000530 | 119,426.00 |
| 20 Mar 2024 | 0.00000537 | 0.00000010 | 1.90% | 0.00000516 | 0.00000545 | 0.00000509 | 219,686.00 |
| 19 Mar 2024 | 0.00000527 | 0.00000007 | 1.35% | 0.00000514 | 0.00000531 | 0.00000487 | 233,766.00 |
| 18 Mar 2024 | 0.00000520 | -0.00000025 | -4.59% | 0.00000546 | 0.00000564 | 0.00000500 | 483,032.00 |
| 17 Mar 2024 | 0.00000545 | 0.00000007 | 1.30% | 0.00000540 | 0.00000551 | 0.00000513 | 288,740.00 |
| 16 Mar 2024 | 0.00000538 | -0.00000028 | -4.95% | 0.00000566 | 0.00000598 | 0.00000525 | 265,352.00 |
| 15 Mar 2024 | 0.00000566 | -0.00000016 | -2.75% | 0.00000592 | 0.00000605 | 0.00000554 | 395,308.00 |
| 14 Mar 2024 | 0.00000582 | -0.00000019 | -3.16% | 0.00000600 | 0.00000609 | 0.00000568 | 138,427.00 |
| 13 Mar 2024 | 0.00000601 | 0.00000001 | 0.17% | 0.00000604 | 0.00000613 | 0.00000573 | 201,971.00 |
| 12 Mar 2024 | 0.00000600 | -0.00000012 | -1.96% | 0.00000611 | 0.00000641 | 0.00000584 | 194,256.00 |
| 11 Mar 2024 | 0.00000612 | -0.00000011 | -1.77% | 0.00000622 | 0.00000647 | 0.00000575 | 704,330.00 |
| 10 Mar 2024 | 0.00000623 | -0.00000025 | -3.86% | 0.00000638 | 0.00000709 | 0.00000612 | 470,484.00 |
| 09 Mar 2024 | 0.00000648 | 0.00000093 | 16.76% | 0.00000556 | 0.00000661 | 0.00000554 | 739,854.00 |
| 08 Mar 2024 | 0.00000555 | 0.00000024 | 4.52% | 0.00000531 | 0.00000575 | 0.00000527 | 312,275.00 |
| 07 Mar 2024 | 0.00000531 | 0.00000015 | 2.91% | 0.00000515 | 0.00000542 | 0.00000501 | 280,237.00 |
| 06 Mar 2024 | 0.00000516 | 0.00000018 | 3.61% | 0.00000501 | 0.00000516 | 0.00000484 | 320,374.00 |
| 05 Mar 2024 | 0.00000498 | -0.00000022 | -4.23% | 0.00000514 | 0.00000522 | 0.00000486 | 403,811.00 |
| 04 Mar 2024 | 0.00000520 | -0.00000046 | -8.13% | 0.00000567 | 0.00000597 | 0.00000516 | 457,068.00 |
| 03 Mar 2024 | 0.00000566 | -0.00000013 | -2.25% | 0.00000601 | 0.00000651 | 0.00000558 | 317,960.00 |
| 02 Mar 2024 | 0.00000579 | 0.00000058 | 11.13% | 0.00000523 | 0.00000627 | 0.00000515 | 819,433.00 |
| 01 Mar 2024 | 0.00000521 | 0.00000030 | 6.11% | 0.00000491 | 0.00000531 | 0.00000491 | 229,128.00 |
| 29 Feb 2024 | 0.00000491 | 0.00000012 | 2.51% | 0.00000480 | 0.00000504 | 0.00000478 | 228,114.00 |
| 28 Feb 2024 | 0.00000479 | -0.00000035 | -6.81% | 0.00000514 | 0.00003670 | 0.00000341 | 506,404.00 |
| 27 Feb 2024 | 0.00000514 | -0.00000040 | -7.22% | 0.00000556 | 0.00000557 | 0.00000510 | 377,321.00 |
