ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

LSKBTC Lisk

0.000028
-0.00000049 (-1.71%)
21:35:23 - Datos en tiempo real

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

Su Consulta Reciente

Delayed Upgrade Clock