Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Lisk | LSKGBP | Cripto | 251,984,665 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.022681 | -1.59% | 1.40 | 1.40 | 1.41 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 1.46 | 1.49 | 1.27 | 1.43 | 0.490219 - 2.52 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| BINA | 07:10:31 | 4.60 | 1.40 | GBP |
Resumen Histórico LSKGBP
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 1.49 | 1.51 | 0.997493 | 218,861.42 | -0.088211 | -5.91% |
| 1 Month | 1.41 | 1.71 | 0.997493 | 203,630.61 | -0.005488 | -0.39% |
| 3 Months | 1.04 | 2.52 | 0.858266 | 240,303.45 | 0.360596 | 34.58% |
| 6 Months | 0.643648 | 2.52 | 0.547109 | 253,670.54 | 0.759786 | 118.04% |
| 1 Year | 0.898727 | 2.52 | 0.490219 | 176,506.97 | 0.504707 | 56.16% |
| 3 Years | 2.42 | 8.10 | 0.388388 | 535,761.55 | -1.02 | -41.99% |
| 5 Years | 1.58 | 25,223,777.47 | 0.318411 | 830,088.19 | -0.180214 | -11.38% |
LSKGBP Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1.45 | 0.310 | 27.24% | 1.14 | 1.46 | 1.10 | 346,535.00 |
| 17 Abr 2024 | 1.14 | -0.020 | -1.63% | 1.15 | 1.17 | 1.11 | 54,677.00 |
| 16 Abr 2024 | 1.15 | 0.030 | 2.88% | 1.14 | 1.19 | 1.09 | 88,292.00 |
| 15 Abr 2024 | 1.12 | -0.070 | -5.50% | 1.48 | 1.51 | 1.08 | 85,947.00 |
| 14 Abr 2024 | 1.19 | 0.060 | 5.68% | 1.12 | 1.21 | 1.07 | 45,382.00 |
| 13 Abr 2024 | 1.12 | -0.150 | -11.96% | 1.28 | 1.28 | 0.997493 | 241,853.00 |
| 12 Abr 2024 | 1.28 | -0.210 | -14.31% | 1.49 | 1.50 | 1.17 | 669,340.00 |
| 11 Abr 2024 | 1.49 | 0.00 | 0.09% | 1.49 | 1.55 | 1.48 | 130,432.00 |
| 10 Abr 2024 | 1.49 | 0.00 | 0.13% | 1.48 | 1.51 | 1.43 | 89,805.00 |
| 09 Abr 2024 | 1.49 | -0.090 | -5.77% | 1.57 | 1.58 | 1.48 | 67,707.00 |
| 08 Abr 2024 | 1.58 | 0.050 | 3.52% | 1.12 | 1.60 | 1.06 | 349,687.00 |
| 07 Abr 2024 | 1.52 | -0.040 | -2.45% | 1.56 | 1.58 | 1.51 | 28,221.00 |
| 06 Abr 2024 | 1.56 | -0.030 | -2.08% | 1.57 | 1.58 | 1.53 | 65,035.00 |
| 05 Abr 2024 | 1.60 | 0.060 | 4.23% | 1.54 | 1.65 | 1.48 | 291,116.00 |
| 04 Abr 2024 | 1.53 | 0.040 | 2.71% | 1.49 | 1.60 | 1.42 | 662,180.00 |
| 03 Abr 2024 | 1.49 | 0.070 | 4.97% | 1.41 | 1.54 | 1.36 | 172,184.00 |
| 02 Abr 2024 | 1.42 | -0.090 | -6.00% | 1.51 | 1.52 | 1.37 | 34,203.00 |
| 01 Abr 2024 | 1.51 | -0.050 | -3.49% | 1.12 | 1.53 | 1.06 | 115,271.00 |
| 31 Mar 2024 | 1.56 | 0.030 | 1.93% | 1.54 | 1.58 | 1.54 | 27,422.00 |
| 30 Mar 2024 | 1.53 | -0.050 | -3.14% | 1.58 | 1.60 | 1.52 | 78,868.00 |
| 29 Mar 2024 | 1.58 | -0.020 | -1.16% | 1.59 | 1.60 | 1.55 | 99,011.00 |
| 28 Mar 2024 | 1.60 | 0.040 | 2.32% | 1.56 | 1.62 | 1.54 | 198,058.00 |
| 27 Mar 2024 | 1.57 | -0.080 | -4.79% | 1.64 | 1.65 | 1.55 | 200,526.00 |
| 26 Mar 2024 | 1.65 | 0.060 | 3.70% | 1.60 | 1.71 | 1.57 | 266,803.00 |
| 25 Mar 2024 | 1.59 | -0.010 | -0.47% | 1.12 | 1.63 | 1.06 | 266,566.00 |
| 24 Mar 2024 | 1.59 | 0.180 | 12.33% | 1.41 | 1.65 | 1.41 | 935,696.00 |
| 23 Mar 2024 | 1.42 | 0.060 | 4.14% | 1.36 | 1.45 | 1.36 | 32,349.00 |
| 22 Mar 2024 | 1.36 | -0.040 | -2.98% | 1.41 | 1.44 | 1.33 | 58,478.00 |
| 21 Mar 2024 | 1.40 | 0.020 | 1.14% | 1.39 | 1.44 | 1.38 | 70,657.00 |
| 20 Mar 2024 | 1.39 | 0.120 | 9.41% | 1.28 | 1.40 | 1.22 | 185,410.00 |
| 19 Mar 2024 | 1.27 | -0.190 | -13.12% | 1.45 | 1.45 | 1.26 | 112,354.00 |
