Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LSKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00003156 | 0.00000200 | 6.79% | 0.00002940 | 0.00003186 | 0.00002913 | 8,815.00 |
| 07 May 2024 | 0.00002945 | -0.00000100 | -3.28% | 0.00003037 | 0.00003051 | 0.00002941 | 4,824.00 |
| 06 May 2024 | 0.00003049 | 0.00000093 | 3.15% | 0.00002967 | 0.00003092 | 0.00002899 | 5,267.00 |
| 05 May 2024 | 0.00002956 | -0.00000100 | -3.26% | 0.00003054 | 0.00003057 | 0.00002937 | 5,126.00 |
| 04 May 2024 | 0.00003063 | 0.00000090 | 3.03% | 0.00002965 | 0.00003317 | 0.00002927 | 6,300.00 |
| 03 May 2024 | 0.00002973 | -0.00000094 | -3.06% | 0.00003020 | 0.00003158 | 0.00002971 | 4,751.00 |
| 02 May 2024 | 0.00003067 | 0.00000100 | 3.42% | 0.00002886 | 0.00003123 | 0.00002886 | 6,193.00 |
| 01 May 2024 | 0.00002922 | 0.00000300 | 11.54% | 0.00002587 | 0.00002965 | 0.00002570 | 8,919.00 |
| 30 Abr 2024 | 0.00002600 | -0.00000006 | -0.23% | 0.00002607 | 0.00002639 | 0.00002523 | 6,422.00 |
| 29 Abr 2024 | 0.00002606 | -0.00000016 | -0.61% | 0.00002622 | 0.00002693 | 0.00002587 | 7,062.00 |
| 28 Abr 2024 | 0.00002622 | 0.00000006 | 0.23% | 0.00002617 | 0.00002685 | 0.00002602 | 6,456.00 |
| 27 Abr 2024 | 0.00002616 | -0.00000062 | -2.32% | 0.00002686 | 0.00002686 | 0.00002540 | 6,906.00 |
| 26 Abr 2024 | 0.00002678 | -0.00000300 | -10.15% | 0.00002948 | 0.00002991 | 0.00002675 | 6,462.00 |
| 25 Abr 2024 | 0.00002955 | 0.00000400 | 15.58% | 0.00002559 | 0.00003228 | 0.00002484 | 21,727.00 |
| 24 Abr 2024 | 0.00002568 | -0.00000100 | -3.74% | 0.00002696 | 0.00002696 | 0.00002554 | 5,867.00 |
| 23 Abr 2024 | 0.00002676 | -0.00000100 | -3.57% | 0.00002799 | 0.00002824 | 0.00002654 | 5,312.00 |
| 22 Abr 2024 | 0.00002803 | 0.00000002 | 0.07% | 0.00002830 | 0.00002911 | 0.00002775 | 5,189.00 |
| 21 Abr 2024 | 0.00002801 | 0.00000089 | 3.28% | 0.00002709 | 0.00002890 | 0.00002686 | 5,364.00 |
| 20 Abr 2024 | 0.00002712 | -0.00000010 | -0.37% | 0.00002716 | 0.00002817 | 0.00002655 | 5,580.00 |
| 19 Abr 2024 | 0.00002722 | -0.00000036 | -1.31% | 0.00002747 | 0.00002860 | 0.00002588 | 10,837.00 |
| 18 Abr 2024 | 0.00002758 | 0.00000500 | 21.69% | 0.00002307 | 0.00002758 | 0.00002245 | 13,484.00 |
| 17 Abr 2024 | 0.00002305 | 0.00000053 | 2.35% | 0.00002236 | 0.00002366 | 0.00002194 | 7,543.00 |
| 16 Abr 2024 | 0.00002252 | 0.00000049 | 2.22% | 0.00002199 | 0.00002331 | 0.00002185 | 7,055.00 |
| 15 Abr 2024 | 0.00002203 | -0.00000048 | -2.13% | 0.00002240 | 0.00002353 | 0.00002140 | 6,759.00 |
| 14 Abr 2024 | 0.00002251 | 0.00000100 | 4.69% | 0.00002134 | 0.00002260 | 0.00002073 | 7,699.00 |
| 13 Abr 2024 | 0.00002131 | -0.00000200 | -8.49% | 0.00002355 | 0.00002398 | 0.00001943 | 16,995.00 |
| 12 Abr 2024 | 0.00002356 | -0.00000300 | -11.24% | 0.00002667 | 0.00002667 | 0.00002151 | 10,646.00 |
| 11 Abr 2024 | 0.00002668 | 0.00000023 | 0.87% | 0.00002638 | 0.00002736 | 0.00002638 | 5,756.00 |
| 10 Abr 2024 | 0.00002645 | -0.00000079 | -2.90% | 0.00002714 | 0.00002745 | 0.00002638 | 5,532.00 |
| 09 Abr 2024 | 0.00002724 | -0.00000055 | -1.98% | 0.00002783 | 0.00002804 | 0.00002720 | 5,096.00 |
| 08 Abr 2024 | 0.00002779 | -0.00000002 | -0.07% | 0.00002783 | 0.00002811 | 0.00002695 | 5,214.00 |
| 07 Abr 2024 | 0.00002781 | -0.00000092 | -3.20% | 0.00002873 | 0.00002889 | 0.00002771 | 4,223.00 |
| 06 Abr 2024 | 0.00002873 | -0.00000100 | -3.36% | 0.00002929 | 0.00002949 | 0.00002857 | 3,897.00 |
| 05 Abr 2024 | 0.00002973 | 0.00000100 | 3.51% | 0.00002853 | 0.00003090 | 0.00002796 | 10,400.00 |
| 04 Abr 2024 | 0.00002847 | -0.00000007 | -0.25% | 0.00002840 | 0.00003101 | 0.00002742 | 8,324.00 |
| 03 Abr 2024 | 0.00002854 | 0.00000100 | 3.69% | 0.00002713 | 0.00002923 | 0.00002637 | 6,412.00 |
| 02 Abr 2024 | 0.00002712 | -0.00000003 | -0.11% | 0.00002713 | 0.00002757 | 0.00002649 | 5,990.00 |
| 01 Abr 2024 | 0.00002715 | -0.00000079 | -2.83% | 0.00002797 | 0.00002805 | 0.00002663 | 5,640.00 |
| 31 Mar 2024 | 0.00002794 | 0.00000015 | 0.54% | 0.00002790 | 0.00002830 | 0.00002768 | 4,825.00 |
| 30 Mar 2024 | 0.00002779 | -0.00000085 | -2.97% | 0.00002848 | 0.00002885 | 0.00002767 | 5,192.00 |
| 29 Mar 2024 | 0.00002864 | 0.00000009 | 0.32% | 0.00002850 | 0.00002884 | 0.00002796 | 6,275.00 |
| 28 Mar 2024 | 0.00002855 | -0.00000002 | -0.07% | 0.00002866 | 0.00002884 | 0.00002773 | 8,153.00 |
| 27 Mar 2024 | 0.00002857 | -0.00000100 | -3.35% | 0.00002997 | 0.00002997 | 0.00002827 | 9,070.00 |
| 26 Mar 2024 | 0.00002986 | 0.00000096 | 3.32% | 0.00002878 | 0.00003101 | 0.00002834 | 11,585.00 |
| 25 Mar 2024 | 0.00002890 | -0.00000067 | -2.27% | 0.00002944 | 0.00003183 | 0.00002853 | 8,625.00 |
| 24 Mar 2024 | 0.00002957 | 0.00000200 | 7.23% | 0.00002771 | 0.00003163 | 0.00002767 | 13,259.00 |
| 23 Mar 2024 | 0.00002768 | 0.00000065 | 2.40% | 0.00002695 | 0.00002790 | 0.00002686 | 9,161.00 |
| 22 Mar 2024 | 0.00002703 | -0.00000019 | -0.70% | 0.00002737 | 0.00002752 | 0.00002661 | 8,980.00 |
| 21 Mar 2024 | 0.00002722 | 0.00000100 | 3.82% | 0.00002615 | 0.00002738 | 0.00002611 | 9,193.00 |
| 20 Mar 2024 | 0.00002617 | 0.00000010 | 0.38% | 0.00002623 | 0.00002663 | 0.00002553 | 8,808.00 |
| 19 Mar 2024 | 0.00002607 | -0.00000100 | -3.63% | 0.00002757 | 0.00002822 | 0.00002519 | 11,743.00 |
| 18 Mar 2024 | 0.00002757 | 0.00000053 | 1.96% | 0.00002717 | 0.00002906 | 0.00002698 | 8,271.00 |
| 17 Mar 2024 | 0.00002704 | 0.00000066 | 2.50% | 0.00002679 | 0.00002832 | 0.00002539 | 8,915.00 |
| 16 Mar 2024 | 0.00002638 | -0.00000100 | -3.64% | 0.00002744 | 0.00002800 | 0.00002560 | 8,925.00 |
| 15 Mar 2024 | 0.00002751 | -0.00000100 | -3.46% | 0.00002894 | 0.00002894 | 0.00002704 | 8,976.00 |
| 14 Mar 2024 | 0.00002890 | -0.00000013 | -0.45% | 0.00002901 | 0.00002901 | 0.00002810 | 7,726.00 |
| 13 Mar 2024 | 0.00002903 | -0.00000049 | -1.66% | 0.00002963 | 0.00003052 | 0.00002874 | 7,890.00 |
| 12 Mar 2024 | 0.00002952 | -0.00000048 | -1.60% | 0.00002980 | 0.00002995 | 0.00002838 | 7,869.00 |
| 11 Mar 2024 | 0.00003000 | -0.00000070 | -2.28% | 0.00003065 | 0.00003101 | 0.00002866 | 8,397.00 |
| 10 Mar 2024 | 0.00003070 | -0.00000100 | -3.13% | 0.00003202 | 0.00003202 | 0.00002989 | 7,521.00 |
| 09 Mar 2024 | 0.00003199 | 0.00000074 | 2.37% | 0.00003120 | 0.00003321 | 0.00003087 | 7,570.00 |
| 08 Mar 2024 | 0.00003125 | -0.00000075 | -2.34% | 0.00003235 | 0.00003235 | 0.00002994 | 9,262.00 |
| 07 Mar 2024 | 0.00003200 | -0.00000300 | -8.59% | 0.00003497 | 0.00003497 | 0.00003131 | 8,449.00 |
| 06 Mar 2024 | 0.00003492 | -0.00000700 | -16.59% | 0.00004251 | 0.00005064 | 0.00003263 | 12,980.00 |
| 05 Mar 2024 | 0.00004219 | 0.00001700 | 66.67% | 0.00002538 | 0.00004520 | 0.00002440 | 27,606.00 |
| 04 Mar 2024 | 0.00002550 | -0.00000023 | -0.89% | 0.00002589 | 0.00002667 | 0.00002492 | 15,317.00 |
| 03 Mar 2024 | 0.00002573 | 0.00000016 | 0.63% | 0.00002563 | 0.00002651 | 0.00002389 | 11,789.00 |
| 02 Mar 2024 | 0.00002557 | 0.00000100 | 4.07% | 0.00002455 | 0.00002557 | 0.00002425 | 10,436.00 |
| 01 Mar 2024 | 0.00002457 | 0.00000100 | 4.29% | 0.00002361 | 0.00002471 | 0.00002333 | 11,010.00 |
| 29 Feb 2024 | 0.00002333 | 0.00000100 | 4.54% | 0.00002204 | 0.00002440 | 0.00002204 | 14,760.00 |
| 28 Feb 2024 | 0.00002205 | -0.00000300 | -12.21% | 0.00002460 | 0.00002514 | 0.00002117 | 14,967.00 |
| 27 Feb 2024 | 0.00002457 | -0.00000057 | -2.27% | 0.00002515 | 0.00002576 | 0.00002395 | 14,886.00 |
| 26 Feb 2024 | 0.00002514 | -0.00000095 | -3.64% | 0.00002611 | 0.00002657 | 0.00002503 | 11,552.00 |
| 25 Feb 2024 | 0.00002609 | -0.00000010 | -0.38% | 0.00002620 | 0.00002633 | 0.00002553 | 9,855.00 |
| 24 Feb 2024 | 0.00002619 | -0.00000041 | -1.54% | 0.00002658 | 0.00002688 | 0.00002603 | 12,372.00 |
| 23 Feb 2024 | 0.00002660 | -0.00000087 | -3.17% | 0.00002743 | 0.00002743 | 0.00002644 | 10,212.00 |
| 22 Feb 2024 | 0.00002747 | -0.00000100 | -3.49% | 0.00002891 | 0.00003120 | 0.00002731 | 12,275.00 |
| 21 Feb 2024 | 0.00002862 | 0.00000200 | 7.51% | 0.00002672 | 0.00002893 | 0.00002610 | 9,168.00 |
| 20 Feb 2024 | 0.00002664 | 0.00000012 | 0.45% | 0.00002644 | 0.00002737 | 0.00002567 | 10,856.00 |
| 19 Feb 2024 | 0.00002652 | 0.00000079 | 3.07% | 0.00002583 | 0.00002664 | 0.00002562 | 11,221.00 |
| 18 Feb 2024 | 0.00002573 | -0.00000037 | -1.42% | 0.00002613 | 0.00002634 | 0.00002571 | 11,338.00 |
| 17 Feb 2024 | 0.00002610 | -0.00000079 | -2.94% | 0.00002696 | 0.00002696 | 0.00002593 | 10,510.00 |
| 16 Feb 2024 | 0.00002689 | 0.00000075 | 2.87% | 0.00002615 | 0.00002737 | 0.00002600 | 10,829.00 |
| 15 Feb 2024 | 0.00002614 | -0.00000003 | -0.11% | 0.00002624 | 0.00002636 | 0.00002564 | 10,882.00 |
| 14 Feb 2024 | 0.00002617 | -0.00000067 | -2.50% | 0.00002688 | 0.00002688 | 0.00002578 | 11,506.00 |
| 13 Feb 2024 | 0.00002684 | -0.00000055 | -2.01% | 0.00002745 | 0.00002753 | 0.00002684 | 11,312.00 |
| 12 Feb 2024 | 0.00002739 | -0.00000100 | -3.52% | 0.00002832 | 0.00002832 | 0.00002696 | 12,785.00 |
| 11 Feb 2024 | 0.00002840 | -0.00000035 | -1.22% | 0.00002881 | 0.00002912 | 0.00002821 | 10,751.00 |
| 10 Feb 2024 | 0.00002875 | -0.00000087 | -2.94% | 0.00002960 | 0.00002975 | 0.00002866 | 10,663.00 |
| 09 Feb 2024 | 0.00002962 | -0.00000049 | -1.63% | 0.00003013 | 0.00003036 | 0.00002866 | 10,387.00 |
