Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LSKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.88 | -0.110 | -5.32% | 1.98 | 1.99 | 1.85 | 98,867.00 |
| 09 May 2024 | 1.99 | 0.060 | 3.19% | 1.96 | 2.04 | 1.91 | 167,616.00 |
| 08 May 2024 | 1.93 | 0.090 | 4.81% | 1.83 | 1.99 | 1.81 | 100,067.00 |
| 07 May 2024 | 1.84 | -0.090 | -4.81% | 1.92 | 1.94 | 1.83 | 52,796.00 |
| 06 May 2024 | 1.93 | 0.030 | 1.73% | 1.90 | 1.97 | 1.84 | 57,340.00 |
| 05 May 2024 | 1.90 | -0.070 | -3.39% | 1.95 | 1.96 | 1.87 | 54,387.00 |
| 04 May 2024 | 1.96 | 0.090 | 4.81% | 1.89 | 2.10 | 1.84 | 64,615.00 |
| 03 May 2024 | 1.87 | 0.050 | 3.02% | 1.79 | 1.91 | 1.79 | 60,224.00 |
| 02 May 2024 | 1.82 | 0.120 | 7.04% | 1.70 | 1.84 | 1.66 | 176,733.00 |
| 01 May 2024 | 1.70 | 0.120 | 7.62% | 1.58 | 1.72 | 1.54 | 74,655.00 |
| 30 Abr 2024 | 1.58 | -0.090 | -5.18% | 1.66 | 1.68 | 1.53 | 51,653.00 |
| 29 Abr 2024 | 1.67 | 0.010 | 0.65% | 1.70 | 1.70 | 1.61 | 86,514.00 |
| 28 Abr 2024 | 1.65 | -0.010 | -0.34% | 1.66 | 1.71 | 1.65 | 81,641.00 |
| 27 Abr 2024 | 1.66 | -0.050 | -2.84% | 1.67 | 1.67 | 1.60 | 79,900.00 |
| 26 Abr 2024 | 1.71 | -0.200 | -10.36% | 1.88 | 1.91 | 1.71 | 101,648.00 |
| 25 Abr 2024 | 1.91 | 0.260 | 15.55% | 1.64 | 2.08 | 1.59 | 200,822.00 |
| 24 Abr 2024 | 1.65 | -0.130 | -7.27% | 1.79 | 1.79 | 1.63 | 17,838.00 |
| 23 Abr 2024 | 1.78 | -0.100 | -5.38% | 1.87 | 1.89 | 1.75 | 17,398.00 |
| 22 Abr 2024 | 1.88 | 0.060 | 3.18% | 1.84 | 1.93 | 1.81 | 66,885.00 |
| 21 Abr 2024 | 1.82 | 0.070 | 3.77% | 1.76 | 1.88 | 1.74 | 41,513.00 |
| 20 Abr 2024 | 1.76 | 0.020 | 0.91% | 1.73 | 1.81 | 1.68 | 42,146.00 |
| 19 Abr 2024 | 1.74 | -0.010 | -0.43% | 1.74 | 1.79 | 1.56 | 197,247.00 |
| 18 Abr 2024 | 1.75 | 0.330 | 23.21% | 1.42 | 1.75 | 1.37 | 49,327.00 |
| 17 Abr 2024 | 1.42 | -0.020 | -1.27% | 1.42 | 1.46 | 1.37 | 30,790.00 |
| 16 Abr 2024 | 1.44 | 0.040 | 3.11% | 1.39 | 1.47 | 1.36 | 42,873.00 |
| 15 Abr 2024 | 1.39 | -0.080 | -5.40% | 1.47 | 1.57 | 1.34 | 39,305.00 |
| 14 Abr 2024 | 1.47 | 0.090 | 6.59% | 1.37 | 1.48 | 1.31 | 58,320.00 |
| 13 Abr 2024 | 1.38 | -0.200 | -12.55% | 1.58 | 1.61 | 1.20 | 93,556.00 |
| 12 Abr 2024 | 1.58 | -0.290 | -15.35% | 1.86 | 1.88 | 1.45 | 46,621.00 |
| 11 Abr 2024 | 1.87 | 0.00 | 0.03% | 1.87 | 1.94 | 1.86 | 20,214.00 |
| 10 Abr 2024 | 1.87 | -0.010 | -0.79% | 1.87 | 1.91 | 1.79 | 10,437.00 |
| 09 Abr 2024 | 1.88 | -0.110 | -5.49% | 1.99 | 2.00 | 1.87 | 40,877.00 |
| 08 Abr 2024 | 1.99 | 0.060 | 2.97% | 1.93 | 2.02 | 1.86 | 58,031.00 |
| 07 Abr 2024 | 1.93 | -0.050 | -2.32% | 1.98 | 1.99 | 1.91 | 56,309.00 |
| 06 Abr 2024 | 1.98 | -0.040 | -1.98% | 2.01 | 2.01 | 1.94 | 60,129.00 |
| 05 Abr 2024 | 2.02 | 0.070 | 3.53% | 1.95 | 2.06 | 1.86 | 114,907.00 |
| 04 Abr 2024 | 1.95 | 0.070 | 3.50% | 1.88 | 2.06 | 1.79 | 74,325.00 |
| 03 Abr 2024 | 1.88 | 0.110 | 6.08% | 1.78 | 1.94 | 1.70 | 46,072.00 |
| 02 Abr 2024 | 1.78 | -0.120 | -6.49% | 1.89 | 1.91 | 1.72 | 48,409.00 |
| 01 Abr 2024 | 1.90 | -0.090 | -4.63% | 1.99 | 1.99 | 1.82 | 44,198.00 |
| 31 Mar 2024 | 1.99 | 0.060 | 3.01% | 1.93 | 2.00 | 1.93 | 28,188.00 |
| 30 Mar 2024 | 1.93 | -0.070 | -3.35% | 1.99 | 2.02 | 1.92 | 40,259.00 |
| 29 Mar 2024 | 2.00 | -0.020 | -0.93% | 2.01 | 2.01 | 1.95 | 23,385.00 |
| 28 Mar 2024 | 2.02 | 0.030 | 1.52% | 1.99 | 2.04 | 1.91 | 61,479.00 |
| 27 Mar 2024 | 1.99 | -0.100 | -5.00% | 2.10 | 2.10 | 1.95 | 70,305.00 |
| 26 Mar 2024 | 2.09 | 0.070 | 3.48% | 2.02 | 2.16 | 1.98 | 94,085.00 |
| 25 Mar 2024 | 2.02 | 0.030 | 1.57% | 1.99 | 2.11 | 1.98 | 116,202.00 |
| 24 Mar 2024 | 1.99 | 0.210 | 11.59% | 1.77 | 2.06 | 1.77 | 141,204.00 |
| 23 Mar 2024 | 1.78 | 0.070 | 4.25% | 1.72 | 1.82 | 1.71 | 14,034.00 |
| 22 Mar 2024 | 1.71 | -0.070 | -3.91% | 1.81 | 1.82 | 1.68 | 42,869.00 |
| 21 Mar 2024 | 1.78 | 0.010 | 0.42% | 1.78 | 1.83 | 1.74 | 23,651.00 |
| 20 Mar 2024 | 1.77 | 0.160 | 9.65% | 1.63 | 1.79 | 1.56 | 21,741.00 |
| 19 Mar 2024 | 1.62 | -0.250 | -13.56% | 1.90 | 1.90 | 1.59 | 38,154.00 |
| 18 Mar 2024 | 1.87 | 0.020 | 1.12% | 1.85 | 1.96 | 1.81 | 32,354.00 |
| 17 Mar 2024 | 1.85 | 0.130 | 7.29% | 1.75 | 1.91 | 1.64 | 38,150.00 |
| 16 Mar 2024 | 1.73 | -0.180 | -9.59% | 1.90 | 1.93 | 1.70 | 35,861.00 |
| 15 Mar 2024 | 1.91 | -0.160 | -7.80% | 2.07 | 2.07 | 1.78 | 66,760.00 |
| 14 Mar 2024 | 2.07 | -0.050 | -2.31% | 2.12 | 2.12 | 1.95 | 37,044.00 |
| 13 Mar 2024 | 2.12 | 0.010 | 0.48% | 2.12 | 2.19 | 2.07 | 60,508.00 |
| 12 Mar 2024 | 2.11 | -0.060 | -2.56% | 2.16 | 2.16 | 1.99 | 41,262.00 |
| 11 Mar 2024 | 2.16 | 0.060 | 2.62% | 2.12 | 2.17 | 1.97 | 44,000.00 |
| 10 Mar 2024 | 2.11 | -0.080 | -3.57% | 2.19 | 2.19 | 2.06 | 31,593.00 |
| 09 Mar 2024 | 2.19 | 0.060 | 2.98% | 2.13 | 2.27 | 2.10 | 50,233.00 |
| 08 Mar 2024 | 2.12 | -0.020 | -1.09% | 2.16 | 2.16 | 2.05 | 109,365.00 |
| 07 Mar 2024 | 2.15 | -0.160 | -6.91% | 2.31 | 2.31 | 2.08 | 88,755.00 |
| 06 Mar 2024 | 2.31 | -0.400 | -14.91% | 2.77 | 3.11 | 2.10 | 140,550.00 |
| 05 Mar 2024 | 2.71 | 0.980 | 56.67% | 1.73 | 2.76 | 1.66 | 197,141.00 |
| 04 Mar 2024 | 1.73 | 0.110 | 6.77% | 1.63 | 1.81 | 1.58 | 170,807.00 |
| 03 Mar 2024 | 1.62 | 0.030 | 2.06% | 1.59 | 1.64 | 1.48 | 136,673.00 |
| 02 Mar 2024 | 1.59 | 0.060 | 3.59% | 1.53 | 1.59 | 1.50 | 67,676.00 |
| 01 Mar 2024 | 1.53 | 0.100 | 7.24% | 1.44 | 1.54 | 1.43 | 54,101.00 |
| 29 Feb 2024 | 1.43 | 0.060 | 4.40% | 1.37 | 1.51 | 1.37 | 125,074.00 |
| 28 Feb 2024 | 1.37 | -0.030 | -2.20% | 1.40 | 1.44 | 1.29 | 144,615.00 |
| 27 Feb 2024 | 1.40 | 0.030 | 2.18% | 1.37 | 1.45 | 1.35 | 123,715.00 |
| 26 Feb 2024 | 1.37 | 0.020 | 1.41% | 1.35 | 1.39 | 1.32 | 42,198.00 |
| 25 Feb 2024 | 1.35 | 0.00 | 0.22% | 1.35 | 1.36 | 1.32 | 55,603.00 |
| 24 Feb 2024 | 1.35 | 0.00 | -0.13% | 1.36 | 1.38 | 1.32 | 96,629.00 |
| 23 Feb 2024 | 1.35 | -0.060 | -4.19% | 1.40 | 1.41 | 1.34 | 68,109.00 |
| 22 Feb 2024 | 1.41 | -0.070 | -4.89% | 1.51 | 1.62 | 1.40 | 164,901.00 |
| 21 Feb 2024 | 1.48 | 0.090 | 6.10% | 1.40 | 1.50 | 1.33 | 134,751.00 |
| 20 Feb 2024 | 1.40 | 0.020 | 1.75% | 1.37 | 1.42 | 1.32 | 105,939.00 |
| 19 Feb 2024 | 1.37 | 0.030 | 1.99% | 1.34 | 1.39 | 1.33 | 44,821.00 |
| 18 Feb 2024 | 1.35 | -0.010 | -0.41% | 1.34 | 1.37 | 1.32 | 19,954.00 |
| 17 Feb 2024 | 1.35 | -0.050 | -3.80% | 1.40 | 1.40 | 1.31 | 82,158.00 |
| 16 Feb 2024 | 1.40 | 0.050 | 3.55% | 1.36 | 1.42 | 1.35 | 71,722.00 |
| 15 Feb 2024 | 1.36 | 0.00 | 0.16% | 1.36 | 1.38 | 1.34 | 40,713.00 |
| 14 Feb 2024 | 1.35 | 0.020 | 1.35% | 1.34 | 1.36 | 1.31 | 31,541.00 |
| 13 Feb 2024 | 1.34 | -0.030 | -2.49% | 1.37 | 1.38 | 1.32 | 16,607.00 |
| 12 Feb 2024 | 1.37 | 0.00 | 0.02% | 1.37 | 1.38 | 1.31 | 20,003.00 |
| 11 Feb 2024 | 1.37 | 0.00 | -0.22% | 1.37 | 1.39 | 1.36 | 16,932.00 |
| 10 Feb 2024 | 1.37 | -0.020 | -1.46% | 1.40 | 1.41 | 1.35 | 14,544.00 |
