Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Lisk | LSKGBP | Cripto | 147,715,148 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.00452 | -0.56% | 0.798185 | 0.791336 | 0.836646 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.798213 | 0.798839 | 0.798185 | 0.802706 | 0.520248 - 2.52 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| BINA | 19:08:27 | 90.00 | 0.798213 | GBP |
Resumen Histórico LSKGBP
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.801878 | 0.85307 | 0.714562 | 25,922,114.38 | -0.003692 | -0.46% |
| 1 Month | 0.803312 | 1.40 | 0.581136 | 6,527,117.32 | -0.005126 | -0.64% |
| 3 Months | 1.43 | 1.67 | 0.581136 | 2,228,151.51 | -0.630546 | -44.13% |
| 6 Months | 1.04 | 2.52 | 0.581136 | 1,152,479.62 | -0.244652 | -23.46% |
| 1 Year | 0.672396 | 2.52 | 0.520248 | 662,646.46 | 0.12579 | 18.71% |
| 3 Years | 1.87 | 3.95 | 0.388388 | 499,744.29 | -1.07 | -57.35% |
| 5 Years | 1.29 | 25,223,777.47 | 0.318411 | 882,222.93 | -0.492739 | -38.17% |
LSKGBP Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.80261 | 0.056737 | 7.61% | 1.42 | 1.43 | 0.744829 | 168,285.00 |
| 25 Jul 2024 | 0.745873 | -0.023031 | -3.00% | 0.770709 | 0.786774 | 0.714562 | 36,285.00 |
| 24 Jul 2024 | 0.768904 | -0.007015 | -0.90% | 0.776703 | 0.805398 | 0.768904 | 27,528.00 |
| 23 Jul 2024 | 0.775919 | -0.029196 | -3.63% | 0.804405 | 0.81654 | 0.767035 | 16,934.00 |
| 22 Jul 2024 | 0.805115 | -0.039444 | -4.67% | 0.822098 | 0.83184 | 0.738438 | 177,874,708.00 |
| 21 Jul 2024 | 0.844559 | 0.003182 | 0.38% | 0.84087 | 0.848948 | 0.807529 | 3,371,398.00 |
| 20 Jul 2024 | 0.841376 | -0.002552 | -0.30% | 0.845601 | 0.85307 | 0.818872 | 33,363.00 |
| 19 Jul 2024 | 0.843928 | 0.050736 | 6.40% | 0.801878 | 0.849193 | 0.779816 | 94,581.00 |
| 18 Jul 2024 | 0.793192 | 0.01957 | 2.53% | 0.771058 | 0.800605 | 0.767591 | 36,968.00 |
| 17 Jul 2024 | 0.773622 | -0.00074 | -0.10% | 0.77597 | 0.78772 | 0.765182 | 10,186.00 |
| 16 Jul 2024 | 0.774362 | 0.005845 | 0.76% | 0.768759 | 0.788166 | 0.739388 | 41,634.00 |
| 15 Jul 2024 | 0.768517 | 0.031814 | 4.32% | 0.822098 | 0.83184 | 0.736211 | 15,045.00 |
| 14 Jul 2024 | 0.736704 | 0.013761 | 1.90% | 0.722116 | 0.748131 | 0.712097 | 11,954.00 |
| 13 Jul 2024 | 0.722943 | 0.015116 | 2.14% | 0.70692 | 0.728081 | 0.705898 | 11,178.00 |
| 12 Jul 2024 | 0.707826 | 0.008401 | 1.20% | 0.69969 | 0.708406 | 0.680417 | 19,423.00 |
| 11 Jul 2024 | 0.699425 | -0.011686 | -1.64% | 0.712309 | 0.723144 | 0.693597 | 26,280.00 |
| 10 Jul 2024 | 0.711111 | 0.006628 | 0.94% | 0.702535 | 0.717641 | 0.694965 | 19,513.00 |
| 09 Jul 2024 | 0.704483 | 0.031638 | 4.70% | 0.673395 | 0.709638 | 0.670423 | 24,136.00 |
| 08 Jul 2024 | 0.672845 | 0.00607 | 0.91% | 0.822098 | 0.83184 | 0.659079 | 56,209.00 |
| 07 Jul 2024 | 0.666776 | -0.027605 | -3.98% | 0.695001 | 0.726309 | 0.661282 | 76,254.00 |
| 06 Jul 2024 | 0.694381 | 0.057076 | 8.96% | 0.638437 | 0.703007 | 0.638302 | 60,694.00 |
| 05 Jul 2024 | 0.637305 | -0.017395 | -2.66% | 0.651568 | 0.651568 | 0.581136 | 184,805.00 |
| 04 Jul 2024 | 0.6547 | -0.098679 | -13.10% | 0.755077 | 0.757041 | 0.652518 | 116,698.00 |
| 03 Jul 2024 | 0.75338 | -0.031737 | -4.04% | 0.787472 | 0.7967 | 0.747327 | 38,403.00 |
| 02 Jul 2024 | 0.785116 | -0.015544 | -1.94% | 0.82857 | 0.82857 | 0.780434 | 46,254.00 |
| 01 Jul 2024 | 0.80066 | -0.027306 | -3.30% | 0.822098 | 1.40 | 0.738438 | 19,864.00 |
| 30 Jun 2024 | 0.827966 | 0.033142 | 4.17% | 0.794399 | 0.83213 | 0.781758 | 22,062.00 |
| 29 Jun 2024 | 0.794823 | -0.035906 | -4.32% | 0.852564 | 0.852602 | 0.779991 | 81,957.00 |
| 28 Jun 2024 | 0.830729 | 0.02774 | 3.45% | 0.803312 | 0.928088 | 0.791986 | 384,957.00 |
| 27 Jun 2024 | 0.80299 | 0.009972 | 1.26% | 0.788783 | 0.807842 | 0.751186 | 108,242.00 |
