LSKBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00002859 | 0.00000002 | 0.07% | 0.00002863 | 0.00002896 | 0.00002764 | 198,210.00 |
27 Mar 2024 | 0.00002857 | -0.00000200 | -6.64% | 0.00003012 | 0.00003012 | 0.00002827 | 200,526.00 |
26 Mar 2024 | 0.00003012 | 0.00000100 | 3.45% | 0.00002910 | 0.00003279 | 0.00002834 | 266,820.00 |
25 Mar 2024 | 0.00002900 | -0.00000086 | -2.88% | 0.00002959 | 0.00003240 | 0.00002853 | 266,626.00 |
24 Mar 2024 | 0.00002986 | 0.00000200 | 7.20% | 0.00002790 | 0.00003249 | 0.00002767 | 935,696.00 |
23 Mar 2024 | 0.00002779 | 0.00000068 | 2.51% | 0.00002706 | 0.00002806 | 0.00002681 | 32,349.00 |
22 Mar 2024 | 0.00002711 | -0.00000011 | -0.40% | 0.00002724 | 0.00002754 | 0.00002657 | 58,478.00 |
21 Mar 2024 | 0.00002722 | 0.00000100 | 3.82% | 0.00002606 | 0.00002745 | 0.00002606 | 71,021.00 |
20 Mar 2024 | 0.00002617 | -0.00000007 | -0.27% | 0.00002624 | 0.00002668 | 0.00002553 | 185,424.00 |
19 Mar 2024 | 0.00002624 | -0.00000100 | -3.64% | 0.00002737 | 0.00002848 | 0.00002519 | 112,434.00 |
18 Mar 2024 | 0.00002749 | 0.00000057 | 2.12% | 0.00002721 | 0.00002916 | 0.00002698 | 184,060.00 |
17 Mar 2024 | 0.00002692 | 0.00000024 | 0.90% | 0.00002684 | 0.00002840 | 0.00002539 | 185,019.00 |
16 Mar 2024 | 0.00002668 | -0.00000077 | -2.81% | 0.00002736 | 0.00002802 | 0.00002560 | 94,147.00 |
15 Mar 2024 | 0.00002745 | -0.00000100 | -3.46% | 0.00002894 | 0.00002894 | 0.00002704 | 169,762.00 |
14 Mar 2024 | 0.00002890 | -0.00000018 | -0.62% | 0.00002901 | 0.00002903 | 0.00002810 | 88,407.00 |
13 Mar 2024 | 0.00002908 | -0.00000044 | -1.49% | 0.00003025 | 0.00003071 | 0.00002874 | 133,188.00 |
12 Mar 2024 | 0.00002952 | -0.00000048 | -1.60% | 0.00002979 | 0.00003011 | 0.00002838 | 184,363.00 |
11 Mar 2024 | 0.00003000 | -0.00000076 | -2.47% | 0.00003079 | 0.00003111 | 0.00002866 | 210,801.00 |
10 Mar 2024 | 0.00003076 | -0.00000100 | -3.13% | 0.00003168 | 0.00003219 | 0.00002989 | 104,285.00 |
09 Mar 2024 | 0.00003199 | 0.00000074 | 2.37% | 0.00003125 | 0.00003331 | 0.00003085 | 97,588.00 |
08 Mar 2024 | 0.00003125 | -0.00000084 | -2.62% | 0.00003220 | 0.00003247 | 0.00002994 | 130,767.00 |
07 Mar 2024 | 0.00003209 | -0.00000300 | -8.54% | 0.00003432 | 0.00003497 | 0.00003116 | 169,382.00 |
06 Mar 2024 | 0.00003512 | -0.00000700 | -16.69% | 0.00004297 | 0.00005096 | 0.00003247 | 1,848,063.00 |
05 Mar 2024 | 0.00004193 | 0.00001600 | 62.75% | 0.00002525 | 0.00004553 | 0.00002440 | 2,102,947.00 |
04 Mar 2024 | 0.00002550 | -0.00000048 | -1.85% | 0.00002588 | 0.00002719 | 0.00002488 | 363,832.00 |
03 Mar 2024 | 0.00002598 | 0.00000041 | 1.60% | 0.00002574 | 0.00002682 | 0.00002389 | 240,448.00 |
02 Mar 2024 | 0.00002557 | 0.00000091 | 3.69% | 0.00002467 | 0.00002577 | 0.00002425 | 321,197.00 |
01 Mar 2024 | 0.00002466 | 0.00000100 | 4.29% | 0.00002379 | 0.00002478 | 0.00002333 | 104,837.00 |
29 Feb 2024 | 0.00002333 | 0.00000100 | 4.54% | 0.00002222 | 0.00002470 | 0.00002204 | 162,778.00 |
28 Feb 2024 | 0.00002203 | -0.00000300 | -12.18% | 0.00002477 | 0.00002546 | 0.00002117 | 267,069.00 |
27 Feb 2024 | 0.00002463 | -0.00000064 | -2.53% | 0.00002532 | 0.00002613 | 0.00002395 | 220,504.00 |
26 Feb 2024 | 0.00002527 | -0.00000087 | -3.33% | 0.00002638 | 0.00002663 | 0.00002503 | 193,952.00 |
25 Feb 2024 | 0.00002614 | -0.00000017 | -0.65% | 0.00002631 | 0.00002653 | 0.00002553 | 45,474.00 |
24 Feb 2024 | 0.00002631 | -0.00000036 | -1.35% | 0.00002666 | 0.00002706 | 0.00002603 | 88,273.00 |
23 Feb 2024 | 0.00002667 | -0.00000086 | -3.12% | 0.00002738 | 0.00002748 | 0.00002639 | 143,937.00 |
22 Feb 2024 | 0.00002753 | -0.00000096 | -3.37% | 0.00002886 | 0.00003192 | 0.00002716 | 402,574.00 |
21 Feb 2024 | 0.00002849 | 0.00000200 | 7.48% | 0.00002673 | 0.00002929 | 0.00002609 | 272,661.00 |
20 Feb 2024 | 0.00002673 | 0.00000024 | 0.91% | 0.00002644 | 0.00002741 | 0.00002567 | 86,527.00 |
19 Feb 2024 | 0.00002649 | 0.00000073 | 2.83% | 0.00002576 | 0.00002666 | 0.00002551 | 60,921.00 |
18 Feb 2024 | 0.00002576 | -0.00000046 | -1.75% | 0.00002620 | 0.00002634 | 0.00002571 | 159,598.00 |
17 Feb 2024 | 0.00002622 | -0.00000078 | -2.89% | 0.00002689 | 0.00002696 | 0.00002590 | 43,562.00 |
16 Feb 2024 | 0.00002700 | 0.00000077 | 2.94% | 0.00002614 | 0.00002759 | 0.00002600 | 203,176.00 |
15 Feb 2024 | 0.00002623 | 0.00000020 | 0.77% | 0.00002620 | 0.00002639 | 0.00002551 | 39,150.00 |
14 Feb 2024 | 0.00002603 | -0.00000093 | -3.45% | 0.00002686 | 0.00002688 | 0.00002578 | 90,945.00 |
13 Feb 2024 | 0.00002696 | -0.00000038 | -1.39% | 0.00002738 | 0.00002757 | 0.00002685 | 83,587.00 |
12 Feb 2024 | 0.00002734 | -0.00000100 | -3.52% | 0.00002817 | 0.00002832 | 0.00002671 | 827,646.00 |
11 Feb 2024 | 0.00002840 | -0.00000027 | -0.94% | 0.00002881 | 0.00002912 | 0.00002821 | 61,731.00 |
10 Feb 2024 | 0.00002867 | -0.00000088 | -2.98% | 0.00002962 | 0.00002982 | 0.00002866 | 102,812.00 |
09 Feb 2024 | 0.00002955 | -0.00000058 | -1.92% | 0.00003003 | 0.00003036 | 0.00002865 | 89,099.00 |
08 Feb 2024 | 0.00003013 | -0.00000200 | -6.29% | 0.00003182 | 0.00003182 | 0.00002980 | 73,185.00 |
07 Feb 2024 | 0.00003179 | -0.00000300 | -8.73% | 0.00003427 | 0.00003436 | 0.00003134 | 151,406.00 |
06 Feb 2024 | 0.00003437 | 0.00000200 | 6.12% | 0.00003267 | 0.00003851 | 0.00003267 | 793,244.00 |
05 Feb 2024 | 0.00003269 | 0.00000075 | 2.35% | 0.00003226 | 0.00003359 | 0.00003116 | 279,694.00 |
04 Feb 2024 | 0.00003194 | 0.00000072 | 2.31% | 0.00003109 | 0.00003285 | 0.00003093 | 69,663.00 |
03 Feb 2024 | 0.00003122 | -0.00000085 | -2.65% | 0.00003182 | 0.00003221 | 0.00003065 | 64,937.00 |
02 Feb 2024 | 0.00003207 | 0.00000099 | 3.19% | 0.00003162 | 0.00003247 | 0.00003036 | 98,014.00 |
01 Feb 2024 | 0.00003108 | -0.00000062 | -1.96% | 0.00003230 | 0.00003261 | 0.00003057 | 126,637.00 |
31 Ene 2024 | 0.00003170 | -0.00000100 | -3.03% | 0.00003256 | 0.00003462 | 0.00003073 | 235,864.00 |
30 Ene 2024 | 0.00003305 | -0.00000087 | -2.56% | 0.00003357 | 0.00003575 | 0.00003182 | 199,146.00 |
29 Ene 2024 | 0.00003392 | 0.00000060 | 1.80% | 0.00003359 | 0.00003544 | 0.00003164 | 522,310.00 |
28 Ene 2024 | 0.00003332 | 0.00000400 | 13.87% | 0.00002886 | 0.00003446 | 0.00002803 | 685,965.00 |
27 Ene 2024 | 0.00002884 | -0.00000092 | -3.09% | 0.00002974 | 0.00002977 | 0.00002816 | 107,992.00 |
26 Ene 2024 | 0.00002976 | -0.00000300 | -9.23% | 0.00003303 | 0.00003410 | 0.00002836 | 338,379.00 |
25 Ene 2024 | 0.00003249 | 0.00000085 | 2.69% | 0.00003234 | 0.00003666 | 0.00002942 | 1,720,550.00 |
24 Ene 2024 | 0.00003164 | 0.00000700 | 28.56% | 0.00002451 | 0.00004300 | 0.00002413 | 2,371,274.00 |
23 Ene 2024 | 0.00002451 | -0.00000073 | -2.89% | 0.00002538 | 0.00002547 | 0.00002403 | 87,502.00 |
22 Ene 2024 | 0.00002524 | 0.00000002 | 0.08% | 0.00002521 | 0.00002549 | 0.00002469 | 27,973.00 |
21 Ene 2024 | 0.00002522 | -0.00000021 | -0.83% | 0.00002543 | 0.00002565 | 0.00002468 | 56,145.00 |
20 Ene 2024 | 0.00002543 | 0.00000027 | 1.07% | 0.00002514 | 0.00002543 | 0.00002492 | 29,870.00 |
19 Ene 2024 | 0.00002516 | -0.00000040 | -1.56% | 0.00002562 | 0.00002569 | 0.00002495 | 15,589.00 |
18 Ene 2024 | 0.00002556 | -0.00000020 | -0.78% | 0.00002576 | 0.00002656 | 0.00002525 | 98,648.00 |
17 Ene 2024 | 0.00002576 | -0.00000034 | -1.30% | 0.00002610 | 0.00002610 | 0.00002568 | 34,281.00 |
16 Ene 2024 | 0.00002610 | 0.00000019 | 0.73% | 0.00002599 | 0.00002630 | 0.00002566 | 70,632.00 |
15 Ene 2024 | 0.00002591 | -0.00000047 | -1.78% | 0.00002644 | 0.00002644 | 0.00002578 | 41,698.00 |
14 Ene 2024 | 0.00002638 | -0.00000002 | -0.08% | 0.00002632 | 0.00002657 | 0.00002606 | 65,180.00 |
13 Ene 2024 | 0.00002640 | 0.00000061 | 2.37% | 0.00002594 | 0.00002692 | 0.00002564 | 85,986.00 |
12 Ene 2024 | 0.00002579 | 0.00000069 | 2.75% | 0.00002519 | 0.00002646 | 0.00002481 | 162,405.00 |
11 Ene 2024 | 0.00002510 | 0.00000017 | 0.68% | 0.00002493 | 0.00002540 | 0.00002407 | 219,808.00 |
10 Ene 2024 | 0.00002493 | 0.00000092 | 3.83% | 0.00002386 | 0.00002544 | 0.00002347 | 122,884.00 |
09 Ene 2024 | 0.00002401 | -0.00000100 | -3.96% | 0.00002513 | 0.00002541 | 0.00002287 | 155,428.00 |
08 Ene 2024 | 0.00002525 | -0.00000078 | -3.00% | 0.00002613 | 0.00002629 | 0.00002359 | 600,967.00 |
07 Ene 2024 | 0.00002603 | -0.00000500 | -16.32% | 0.00002974 | 0.00003053 | 0.00002601 | 243,107.00 |
06 Ene 2024 | 0.00003063 | 0.00000200 | 6.92% | 0.00003050 | 0.00004299 | 0.00002894 | 442,132.00 |
05 Ene 2024 | 0.00002891 | -0.00000200 | -6.51% | 0.00003057 | 0.00003086 | 0.00002826 | 237,531.00 |
04 Ene 2024 | 0.00003070 | -0.00000300 | -8.96% | 0.00003335 | 0.00003363 | 0.00002989 | 384,908.00 |
03 Ene 2024 | 0.00003350 | -0.00000100 | -2.89% | 0.00003465 | 0.00004122 | 0.00003303 | 929,197.00 |
02 Ene 2024 | 0.00003455 | 0.00000300 | 9.56% | 0.00003119 | 0.00005171 | 0.00003024 | 2,418,854.00 |
01 Ene 2024 | 0.00003139 | 0.00000073 | 2.38% | 0.00003078 | 0.00003239 | 0.00002974 | 173,615.00 |
31 Dic 2023 | 0.00003066 | -0.00000091 | -2.88% | 0.00003150 | 0.00003432 | 0.00003063 | 368,226.00 |
30 Dic 2023 | 0.00003157 | 0.00000100 | 3.29% | 0.00003021 | 0.00003202 | 0.00002951 | 206,045.00 |