Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LSKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.000501 | -0.000071 | -12.41% | 0.000571 | 0.000573 | 0.000496 | 5,077.00 |
| 19 May 2024 | 0.000572 | -0.000041 | -6.69% | 0.000613 | 0.000613 | 0.000572 | 2,206.00 |
| 18 May 2024 | 0.000613 | -0.000034 | -5.26% | 0.000648 | 0.000649 | 0.000613 | 1,093.00 |
| 17 May 2024 | 0.000647 | -0.000018 | -2.71% | 0.000671 | 0.000694 | 0.000646 | 6,773.00 |
| 16 May 2024 | 0.000664 | 0.000022 | 3.42% | 0.000641 | 0.000673 | 0.000632 | 5,931.00 |
| 15 May 2024 | 0.000642 | -0.000012 | -1.83% | 0.00066 | 0.000674 | 0.00061 | 3,211.00 |
| 14 May 2024 | 0.000655 | -0.00000600 | -0.91% | 0.000659 | 0.000698 | 0.000652 | 3,697.00 |
| 13 May 2024 | 0.00066 | 0.00000700 | 1.07% | 0.000657 | 0.000677 | 0.000645 | 5,866.00 |
| 12 May 2024 | 0.000653 | 0.000022 | 3.49% | 0.000626 | 0.000663 | 0.000624 | 1,291.00 |
| 11 May 2024 | 0.000631 | -0.000023 | -3.52% | 0.000654 | 0.000658 | 0.000626 | 1,232.00 |
| 10 May 2024 | 0.000654 | -0.000011 | -1.66% | 0.00066 | 0.000674 | 0.00064 | 627.00 |
| 09 May 2024 | 0.000665 | 0.00000800 | 1.22% | 0.000654 | 0.000682 | 0.00065 | 1,908.00 |
| 08 May 2024 | 0.000657 | 0.000045 | 7.36% | 0.00061 | 0.000664 | 0.000606 | 3,327.00 |
| 07 May 2024 | 0.000612 | -0.000018 | -2.86% | 0.000629 | 0.000633 | 0.000611 | 1,171.00 |
| 06 May 2024 | 0.00063 | 0.00002 | 3.28% | 0.000607 | 0.000641 | 0.000594 | 2,042.00 |
| 05 May 2024 | 0.000609 | -0.000022 | -3.49% | 0.000627 | 0.000627 | 0.000603 | 1,923.00 |
| 04 May 2024 | 0.000631 | 0.000028 | 4.64% | 0.000609 | 0.000679 | 0.000593 | 10,829.00 |
| 03 May 2024 | 0.000603 | 0.00000090 | 0.15% | 0.000606 | 0.00063 | 0.000601 | 635.00 |
| 02 May 2024 | 0.000603 | 0.000031 | 5.42% | 0.000575 | 0.000621 | 0.000574 | 2,234.00 |
| 01 May 2024 | 0.000572 | 0.000044 | 8.33% | 0.000527 | 0.000581 | 0.00052 | 570.00 |
| 30 Abr 2024 | 0.000528 | 0.00000800 | 1.54% | 0.000519 | 0.000541 | 0.000517 | 854.00 |
| 29 Abr 2024 | 0.00052 | 0.00000600 | 1.17% | 0.000514 | 0.000535 | 0.000507 | 5,237.00 |
| 28 Abr 2024 | 0.000514 | -0.00000300 | -0.58% | 0.000517 | 0.000521 | 0.000507 | 350.00 |
| 27 Abr 2024 | 0.000517 | -0.000034 | -6.18% | 0.000548 | 0.000548 | 0.000504 | 2,140.00 |
| 26 Abr 2024 | 0.00055 | -0.000059 | -9.68% | 0.000607 | 0.000613 | 0.00055 | 12,514.00 |
| 25 Abr 2024 | 0.000609 | 0.000085 | 16.21% | 0.000525 | 0.000671 | 0.00051 | 28,543.00 |
| 24 Abr 2024 | 0.000524 | -0.000031 | -5.59% | 0.000556 | 0.000556 | 0.000521 | 217.00 |
| 23 Abr 2024 | 0.000555 | -0.000029 | -4.96% | 0.000589 | 0.000589 | 0.000548 | 1,421.00 |
| 22 Abr 2024 | 0.000584 | -0.00000200 | -0.34% | 0.000582 | 0.000603 | 0.000574 | 1,068.00 |
| 21 Abr 2024 | 0.000587 | 0.000025 | 4.45% | 0.000564 | 0.000596 | 0.000555 | 690.00 |
| 20 Abr 2024 | 0.000561 | -0.000011 | -1.92% | 0.000572 | 0.000606 | 0.000559 | 1,886.00 |
| 19 Abr 2024 | 0.000572 | -0.00000700 | -1.21% | 0.000586 | 0.00061 | 0.000542 | 7,947.00 |
| 18 Abr 2024 | 0.000579 | 0.000101 | 21.02% | 0.000475 | 0.000596 | 0.000464 | 10,222.00 |
| 17 Abr 2024 | 0.000478 | 0.000011 | 2.35% | 0.000463 | 0.000483 | 0.000456 | 372.00 |
| 16 Abr 2024 | 0.000467 | 0.000016 | 3.55% | 0.000453 | 0.000483 | 0.000448 | 1,093.00 |
| 15 Abr 2024 | 0.000451 | -0.000016 | -3.43% | 0.00047 | 0.00048 | 0.000443 | 1,909.00 |
| 14 Abr 2024 | 0.000467 | 0.000014 | 3.09% | 0.000453 | 0.000477 | 0.000446 | 2,099.00 |
| 13 Abr 2024 | 0.000453 | -0.000036 | -7.36% | 0.000493 | 0.000497 | 0.000416 | 12,372.00 |
| 12 Abr 2024 | 0.000489 | -0.000045 | -8.42% | 0.000533 | 0.000533 | 0.000426 | 4,739.00 |
| 11 Abr 2024 | 0.000535 | 0.00000500 | 0.94% | 0.000527 | 0.000541 | 0.000527 | 5,008.00 |
| 10 Abr 2024 | 0.00053 | -0.00000800 | -1.49% | 0.000538 | 0.000541 | 0.000521 | 225.00 |
| 09 Abr 2024 | 0.000538 | -0.00000200 | -0.37% | 0.000539 | 0.000543 | 0.000533 | 263.00 |
| 08 Abr 2024 | 0.00054 | -0.000022 | -3.92% | 0.00056 | 0.00056 | 0.000536 | 2,672.00 |
| 07 Abr 2024 | 0.000562 | -0.000027 | -4.59% | 0.000592 | 0.000592 | 0.000562 | 573.00 |
| 06 Abr 2024 | 0.000588 | -0.000021 | -3.45% | 0.000607 | 0.000612 | 0.000584 | 736.00 |
| 05 Abr 2024 | 0.000609 | 0.000024 | 4.10% | 0.000582 | 0.000636 | 0.000582 | 5,707.00 |
| 04 Abr 2024 | 0.000586 | 0.000019 | 3.35% | 0.000572 | 0.000618 | 0.000547 | 10,694.00 |
| 03 Abr 2024 | 0.000567 | 0.000022 | 4.04% | 0.000541 | 0.000582 | 0.000533 | 3,570.00 |
| 02 Abr 2024 | 0.000545 | 0.00000300 | 0.55% | 0.000541 | 0.00055 | 0.000528 | 756.00 |
| 01 Abr 2024 | 0.000542 | -0.00000400 | -0.73% | 0.000549 | 0.000551 | 0.000525 | 3,513.00 |
| 31 Mar 2024 | 0.000546 | -0.00001 | -1.80% | 0.000554 | 0.000558 | 0.000544 | 124.00 |
| 30 Mar 2024 | 0.000556 | -0.000013 | -2.29% | 0.000572 | 0.000575 | 0.000555 | 205.00 |
| 29 Mar 2024 | 0.000569 | 0.00000200 | 0.35% | 0.000565 | 0.000573 | 0.000557 | 168.00 |
| 28 Mar 2024 | 0.000567 | -0.00000300 | -0.53% | 0.000572 | 0.000574 | 0.000555 | 1,013.00 |
| 27 Mar 2024 | 0.000569 | -0.000016 | -2.73% | 0.000586 | 0.000586 | 0.000557 | 3,245.00 |
| 26 Mar 2024 | 0.000586 | 0.000018 | 3.17% | 0.000568 | 0.000613 | 0.000554 | 7,447.00 |
| 25 Mar 2024 | 0.000568 | -0.000011 | -1.90% | 0.000579 | 0.00063 | 0.000559 | 7,069.00 |
| 24 Mar 2024 | 0.000578 | 0.000046 | 8.64% | 0.000535 | 0.000616 | 0.000534 | 10,037.00 |
| 23 Mar 2024 | 0.000532 | 0.000013 | 2.50% | 0.00052 | 0.000536 | 0.000519 | 794.00 |
| 22 Mar 2024 | 0.000519 | 0.000011 | 2.16% | 0.000514 | 0.000521 | 0.000505 | 230.00 |
| 21 Mar 2024 | 0.000508 | -0.00000060 | -0.12% | 0.000505 | 0.000518 | 0.000505 | 187.00 |
| 20 Mar 2024 | 0.000509 | -0.00000200 | -0.39% | 0.000515 | 0.000519 | 0.000499 | 382.00 |
| 19 Mar 2024 | 0.000511 | -0.000019 | -3.58% | 0.000531 | 0.00054 | 0.000486 | 1,340.00 |
| 18 Mar 2024 | 0.00053 | 0.000024 | 4.74% | 0.000511 | 0.000546 | 0.000511 | 1,214.00 |
| 17 Mar 2024 | 0.000506 | 0.00001 | 2.02% | 0.000496 | 0.000533 | 0.000482 | 647.00 |
| 16 Mar 2024 | 0.000496 | -0.000017 | -3.32% | 0.000512 | 0.000533 | 0.00048 | 3,243.00 |
| 15 Mar 2024 | 0.000513 | -0.000017 | -3.21% | 0.000533 | 0.000533 | 0.000496 | 330.00 |
| 14 Mar 2024 | 0.000529 | 0.00 | 0.00% | 0.000529 | 0.000529 | 0.000529 | 0.00 |
| 13 Mar 2024 | 0.000529 | -0.00000600 | -1.12% | 0.000535 | 0.000548 | 0.000525 | 738.00 |
| 12 Mar 2024 | 0.000535 | 0.00000500 | 0.94% | 0.00053 | 0.000535 | 0.000514 | 221.00 |
| 11 Mar 2024 | 0.00053 | -0.000017 | -3.11% | 0.000551 | 0.000551 | 0.000518 | 459.00 |
| 10 Mar 2024 | 0.000547 | -0.000015 | -2.67% | 0.000558 | 0.00056 | 0.000534 | 1,111.00 |
| 09 Mar 2024 | 0.000562 | 0.000013 | 2.37% | 0.000548 | 0.000579 | 0.000538 | 24,905.00 |
| 08 Mar 2024 | 0.000548 | -0.000012 | -2.14% | 0.000558 | 0.000561 | 0.00052 | 115,237.00 |
| 07 Mar 2024 | 0.00056 | -0.000043 | -7.12% | 0.000603 | 0.000603 | 0.000546 | 98,686.00 |
| 06 Mar 2024 | 0.000604 | -0.000146 | -19.47% | 0.00077 | 0.000907 | 0.00057 | 54,269.00 |
| 05 Mar 2024 | 0.00075 | 0.000267 | 55.12% | 0.00048 | 0.000792 | 0.000463 | 29,205.00 |
| 04 Mar 2024 | 0.000484 | 0.000014 | 2.98% | 0.000468 | 0.000508 | 0.00046 | 5,763.00 |
| 03 Mar 2024 | 0.00047 | 0.00000200 | 0.43% | 0.000463 | 0.000479 | 0.000429 | 5,589.00 |
| 02 Mar 2024 | 0.000468 | 0.000021 | 4.71% | 0.000447 | 0.000468 | 0.000442 | 6,135.00 |
| 01 Mar 2024 | 0.000446 | 0.000012 | 2.77% | 0.000432 | 0.000452 | 0.00043 | 1,543.00 |
| 29 Feb 2024 | 0.000434 | 0.000025 | 6.12% | 0.000412 | 0.000443 | 0.000406 | 10,389.00 |
| 28 Feb 2024 | 0.000409 | -0.000023 | -5.33% | 0.000436 | 0.000442 | 0.000398 | 5,026.00 |
| 27 Feb 2024 | 0.000432 | -0.00000300 | -0.69% | 0.000432 | 0.000455 | 0.000421 | 4,518.00 |
| 26 Feb 2024 | 0.000434 | -0.00000200 | -0.46% | 0.000436 | 0.000442 | 0.000433 | 1,157.00 |
| 25 Feb 2024 | 0.000436 | -0.000018 | -3.97% | 0.000454 | 0.000454 | 0.000436 | 201.00 |
| 24 Feb 2024 | 0.000454 | -0.00000800 | -1.73% | 0.000465 | 0.000465 | 0.000451 | 4,648.00 |
| 23 Feb 2024 | 0.000462 | -0.000012 | -2.53% | 0.000473 | 0.000473 | 0.00046 | 1,708.00 |
| 22 Feb 2024 | 0.000473 | -0.000024 | -4.83% | 0.000501 | 0.000551 | 0.000473 | 11,965.00 |
| 21 Feb 2024 | 0.000497 | 0.000033 | 7.11% | 0.000462 | 0.000545 | 0.000459 | 2,817.00 |
