Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LSKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000659 | -0.00000200 | -0.30% | 0.000661 | 0.000686 | 0.000649 | 8,506.00 |
| May 08 2024 | 0.000661 | 0.000049 | 8.00% | 0.00061 | 0.000664 | 0.000604 | 15,309.00 |
| May 07 2024 | 0.000612 | -0.000014 | -2.24% | 0.000622 | 0.000631 | 0.000612 | 4,301.00 |
| May 06 2024 | 0.000626 | 0.000021 | 3.47% | 0.000615 | 0.000641 | 0.000593 | 14,908.00 |
| May 05 2024 | 0.000606 | -0.000024 | -3.81% | 0.00063 | 0.000635 | 0.000603 | 9,391.00 |
| May 04 2024 | 0.000629 | 0.000024 | 3.97% | 0.000611 | 0.000677 | 0.000596 | 17,580.00 |
| May 03 2024 | 0.000605 | 0.00000600 | 1.00% | 0.00062 | 0.00063 | 0.000605 | 6,200.00 |
| May 02 2024 | 0.000599 | 0.000023 | 4.00% | 0.000585 | 0.000622 | 0.000573 | 18,015.00 |
| May 01 2024 | 0.000576 | 0.000045 | 8.48% | 0.00052 | 0.000582 | 0.00052 | 6,094.00 |
| Apr 30 2024 | 0.00053 | 0.000011 | 2.12% | 0.000525 | 0.000538 | 0.000514 | 5,828.00 |
| Apr 29 2024 | 0.000519 | 0.00000800 | 1.56% | 0.000526 | 0.000534 | 0.000507 | 9,852.00 |
| Apr 28 2024 | 0.000512 | -0.00000200 | -0.39% | 0.000518 | 0.000524 | 0.00051 | 16,985.00 |
| Apr 27 2024 | 0.000514 | -0.000037 | -6.71% | 0.000551 | 0.000551 | 0.000507 | 11,001.00 |
| Apr 26 2024 | 0.000551 | -0.00005 | -8.32% | 0.000605 | 0.000608 | 0.000551 | 17,315.00 |
| Apr 25 2024 | 0.000601 | 0.000072 | 13.61% | 0.000522 | 0.000674 | 0.000511 | 72,088.00 |
| Apr 24 2024 | 0.000529 | -0.000027 | -4.86% | 0.000554 | 0.000554 | 0.000523 | 9,648.00 |
| Apr 23 2024 | 0.000556 | -0.000033 | -5.61% | 0.000589 | 0.00059 | 0.000551 | 11,600.00 |
| Apr 22 2024 | 0.000588 | 0.00000400 | 0.68% | 0.000577 | 0.000605 | 0.000573 | 18,162.00 |
| Apr 21 2024 | 0.000585 | 0.000022 | 3.91% | 0.000562 | 0.000598 | 0.000555 | 7,150.00 |
| Apr 20 2024 | 0.000562 | -0.000012 | -2.09% | 0.000565 | 0.000628 | 0.000558 | 22,848.00 |
| Apr 19 2024 | 0.000574 | -0.000014 | -2.38% | 0.000592 | 0.00061 | 0.000542 | 29,490.00 |
| Apr 18 2024 | 0.000588 | 0.000114 | 24.02% | 0.000476 | 0.000592 | 0.000463 | 48,799.00 |
| Apr 17 2024 | 0.000474 | 0.00000600 | 1.28% | 0.000456 | 0.000482 | 0.000456 | 13,799.00 |
| Apr 16 2024 | 0.000468 | 0.00002 | 4.47% | 0.000455 | 0.000482 | 0.000449 | 36,902.00 |
| Apr 15 2024 | 0.000448 | -0.000017 | -3.66% | 0.000467 | 0.000484 | 0.000444 | 7,862.00 |
| Apr 14 2024 | 0.000465 | 0.00000900 | 1.97% | 0.000455 | 0.000473 | 0.000447 | 16,127.00 |
| Apr 13 2024 | 0.000456 | -0.000037 | -7.50% | 0.000496 | 0.000502 | 0.00042 | 29,318.00 |
| Apr 12 2024 | 0.000493 | -0.000042 | -7.85% | 0.000533 | 0.000533 | 0.000441 | 33,869.00 |
| Apr 11 2024 | 0.000535 | 0.00000600 | 1.13% | 0.000535 | 0.000542 | 0.00053 | 4,051.00 |
| Apr 10 2024 | 0.000529 | -0.000011 | -2.04% | 0.00054 | 0.00054 | 0.000522 | 8,684.00 |
| Apr 09 2024 | 0.00054 | -0.00000500 | -0.92% | 0.000536 | 0.000543 | 0.000528 | 6,641.00 |
| Apr 08 2024 | 0.000545 | -0.000016 | -2.85% | 0.00056 | 0.00056 | 0.000538 | 12,918.00 |
| Apr 07 2024 | 0.000561 | -0.000028 | -4.76% | 0.000582 | 0.000582 | 0.000561 | 3,857.00 |
| Apr 06 2024 | 0.000589 | -0.00002 | -3.28% | 0.000603 | 0.000603 | 0.000587 | 5,649.00 |
| Apr 05 2024 | 0.000609 | 0.000022 | 3.75% | 0.00059 | 0.000647 | 0.000582 | 36,842.00 |
| Apr 04 2024 | 0.000587 | 0.000018 | 3.17% | 0.000572 | 0.000627 | 0.000546 | 65,159.00 |
| Apr 03 2024 | 0.000569 | 0.000024 | 4.41% | 0.000541 | 0.000579 | 0.000538 | 15,239.00 |
| Apr 02 2024 | 0.000544 | 0.00000400 | 0.74% | 0.00054 | 0.000553 | 0.000527 | 11,240.00 |
| Apr 01 2024 | 0.00054 | -0.00000900 | -1.64% | 0.00055 | 0.00055 | 0.000528 | 7,041.00 |
| Mar 31 2024 | 0.00055 | -0.00000600 | -1.08% | 0.000554 | 0.000558 | 0.000542 | 1,410.00 |
| Mar 30 2024 | 0.000556 | -0.000014 | -2.46% | 0.000575 | 0.000578 | 0.000553 | 7,244.00 |
| Mar 29 2024 | 0.00057 | 0.00000100 | 0.18% | 0.000567 | 0.000573 | 0.000557 | 3,780.00 |
| Mar 28 2024 | 0.000569 | 0.00000300 | 0.53% | 0.000563 | 0.000578 | 0.000555 | 10,717.00 |
| Mar 27 2024 | 0.000566 | -0.000028 | -4.71% | 0.000582 | 0.000584 | 0.000557 | 9,133.00 |
| Mar 26 2024 | 0.000594 | 0.000031 | 5.50% | 0.000558 | 0.00061 | 0.000553 | 16,496.00 |
| Mar 25 2024 | 0.000563 | -0.000014 | -2.42% | 0.000586 | 0.000628 | 0.000558 | 24,372.00 |
| Mar 24 2024 | 0.000577 | 0.000044 | 8.26% | 0.000536 | 0.000625 | 0.000536 | 85,544.00 |
| Mar 23 2024 | 0.000533 | 0.000016 | 3.10% | 0.000516 | 0.000536 | 0.000516 | 9,798.00 |
| Mar 22 2024 | 0.000517 | 0.00000600 | 1.18% | 0.000511 | 0.000519 | 0.000503 | 3,266.00 |
| Mar 21 2024 | 0.000511 | 0.00000400 | 0.79% | 0.000507 | 0.000518 | 0.000507 | 1,992.00 |
| Mar 20 2024 | 0.000507 | -0.00000300 | -0.59% | 0.000514 | 0.00052 | 0.000499 | 19,587.00 |
| Mar 19 2024 | 0.000509 | -0.000016 | -3.05% | 0.00052 | 0.000523 | 0.000487 | 9,989.00 |
| Mar 18 2024 | 0.000525 | 0.000018 | 3.55% | 0.000517 | 0.000547 | 0.000515 | 9,361.00 |
| Mar 17 2024 | 0.000507 | 0.00001 | 2.01% | 0.000494 | 0.00053 | 0.000482 | 15,320.00 |
| Mar 16 2024 | 0.000497 | -0.000015 | -2.93% | 0.000508 | 0.000518 | 0.000479 | 7,684.00 |
| Mar 15 2024 | 0.000512 | -0.000019 | -3.58% | 0.00053 | 0.00053 | 0.000501 | 4,775.00 |
| Mar 14 2024 | 0.00053 | 0.00 | 0.00% | 0.00053 | 0.00053 | 0.00053 | 0.00 |
| Mar 13 2024 | 0.00053 | -0.00000060 | -0.11% | 0.000544 | 0.000549 | 0.000526 | 7,731.00 |
| Mar 12 2024 | 0.000531 | -0.00000020 | -0.04% | 0.000529 | 0.000534 | 0.000515 | 12,601.00 |
| Mar 11 2024 | 0.000531 | -0.000015 | -2.75% | 0.000548 | 0.000548 | 0.000516 | 13,323.00 |
| Mar 10 2024 | 0.000546 | -0.000015 | -2.67% | 0.000554 | 0.000556 | 0.000532 | 9,550.00 |
| Mar 09 2024 | 0.000561 | 0.000011 | 2.00% | 0.000545 | 0.00058 | 0.000538 | 12,046.00 |
| Mar 08 2024 | 0.00055 | -0.00000800 | -1.43% | 0.000552 | 0.000555 | 0.000522 | 4,823.00 |
| Mar 07 2024 | 0.000558 | -0.000049 | -8.06% | 0.000594 | 0.000602 | 0.000549 | 29,904.00 |
| Mar 06 2024 | 0.000608 | -0.000162 | -21.04% | 0.000767 | 0.000917 | 0.000568 | 218,813.00 |
| Mar 05 2024 | 0.00077 | 0.00029 | 60.34% | 0.000473 | 0.000821 | 0.000463 | 344,269.00 |
| Mar 04 2024 | 0.00048 | 0.00001 | 2.13% | 0.000462 | 0.000511 | 0.00046 | 28,391.00 |
| Mar 03 2024 | 0.00047 | 0.00000200 | 0.43% | 0.000467 | 0.000482 | 0.000445 | 17,385.00 |
| Mar 02 2024 | 0.000469 | 0.000019 | 4.23% | 0.00045 | 0.000469 | 0.00044 | 21,276.00 |
| Mar 01 2024 | 0.000449 | 0.00002 | 4.65% | 0.000431 | 0.000453 | 0.000431 | 47,417.00 |
| Feb 29 2024 | 0.00043 | 0.000021 | 5.14% | 0.000409 | 0.000446 | 0.000406 | 16,969.00 |
| Feb 28 2024 | 0.000409 | -0.000024 | -5.54% | 0.000436 | 0.000443 | 0.000397 | 20,749.00 |
| Feb 27 2024 | 0.000433 | -0.00000060 | -0.14% | 0.000434 | 0.000453 | 0.000421 | 28,607.00 |
| Feb 26 2024 | 0.000434 | -0.00000200 | -0.46% | 0.000436 | 0.000443 | 0.000432 | 4,454.00 |
| Feb 25 2024 | 0.000436 | -0.000018 | -3.97% | 0.000453 | 0.000454 | 0.000436 | 3,866.00 |
| Feb 24 2024 | 0.000454 | -0.00001 | -2.16% | 0.000458 | 0.000466 | 0.000452 | 5,312.00 |
| Feb 23 2024 | 0.000464 | -0.000013 | -2.73% | 0.000468 | 0.000476 | 0.000459 | 31,032.00 |
| Feb 22 2024 | 0.000477 | -0.000026 | -5.17% | 0.000511 | 0.000558 | 0.000474 | 64,952.00 |
| Feb 21 2024 | 0.000503 | 0.00004 | 8.64% | 0.000469 | 0.000514 | 0.000462 | 40,661.00 |
| Feb 20 2024 | 0.000463 | -0.00000200 | -0.43% | 0.000465 | 0.000485 | 0.000463 | 28,400.00 |
| Feb 19 2024 | 0.000465 | -0.00000200 | -0.43% | 0.000469 | 0.000477 | 0.000465 | 2,114.00 |
| Feb 18 2024 | 0.000467 | -0.000019 | -3.91% | 0.000482 | 0.000487 | 0.000467 | 608.00 |
| Feb 17 2024 | 0.000486 | -0.000018 | -3.57% | 0.000498 | 0.000499 | 0.000483 | 7,199.00 |
| Feb 16 2024 | 0.000504 | 0.000025 | 5.22% | 0.000482 | 0.000511 | 0.000482 | 33,048.00 |
| Feb 15 2024 | 0.000479 | -0.000013 | -2.64% | 0.000484 | 0.000493 | 0.000477 | 4,655.00 |
| Feb 14 2024 | 0.000492 | -0.000015 | -2.96% | 0.000502 | 0.000504 | 0.000489 | 9,802.00 |
| Feb 13 2024 | 0.000507 | -0.00000900 | -1.74% | 0.000511 | 0.000518 | 0.000502 | 17,474.00 |
| Feb 12 2024 | 0.000517 | -0.000026 | -4.79% | 0.000542 | 0.000542 | 0.000512 | 15,822.00 |
| Feb 11 2024 | 0.000543 | -0.00000400 | -0.73% | 0.000551 | 0.000551 | 0.000542 | 1,363.00 |
| Feb 10 2024 | 0.000547 | -0.00000400 | -0.73% | 0.000564 | 0.000564 | 0.000547 | 6,791.00 |
