Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LSKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00003033 | 0.00000066 | 2.22% | 0.00002864 | 0.00003033 | 0.00002864 | 326.00 |
| May 15 2024 | 0.00002967 | -0.00000200 | -6.29% | 0.00003149 | 0.00003149 | 0.00002913 | 892.00 |
| May 14 2024 | 0.00003179 | 0.00000046 | 1.47% | 0.00003127 | 0.00003289 | 0.00003120 | 1,942.00 |
| May 13 2024 | 0.00003133 | -0.00000004 | -0.13% | 0.00003091 | 0.00003178 | 0.00003040 | 1,217.00 |
| May 12 2024 | 0.00003137 | 0.00000053 | 1.72% | 0.00003137 | 0.00003137 | 0.00003137 | 62.00 |
| May 11 2024 | 0.00003084 | -0.00000058 | -1.85% | 0.00003055 | 0.00003084 | 0.00003055 | 42.00 |
| May 10 2024 | 0.00003142 | -0.00000048 | -1.50% | 0.00003221 | 0.00003221 | 0.00003065 | 12,681.00 |
| May 09 2024 | 0.00003190 | 0.00000039 | 1.24% | 0.00003177 | 0.00003252 | 0.00003177 | 6,716.00 |
| May 08 2024 | 0.00003151 | 0.00000200 | 6.67% | 0.00002952 | 0.00003151 | 0.00002952 | 2,171.00 |
| May 07 2024 | 0.00003000 | -0.00000100 | -3.22% | 0.00003000 | 0.00003000 | 0.00003000 | 144.00 |
| May 06 2024 | 0.00003107 | 0.00000100 | 3.35% | 0.00002960 | 0.00003109 | 0.00002886 | 2,005.00 |
| May 05 2024 | 0.00002981 | -0.00000200 | -6.31% | 0.00003040 | 0.00003040 | 0.00002978 | 260.00 |
| May 04 2024 | 0.00003170 | 0.00000200 | 6.81% | 0.00003026 | 0.00003360 | 0.00002924 | 3,976.00 |
| May 03 2024 | 0.00002937 | -0.00000100 | -3.27% | 0.00003138 | 0.00003203 | 0.00002919 | 3,960.00 |
| May 02 2024 | 0.00003058 | 0.00000400 | 14.82% | 0.00002997 | 0.00003156 | 0.00002911 | 3,197.00 |
| May 01 2024 | 0.00002699 | 0.00000020 | 0.75% | 0.00002679 | 0.00002740 | 0.00002679 | 1,569.00 |
| Apr 30 2024 | 0.00002679 | 0.00000012 | 0.45% | 0.00002603 | 0.00002679 | 0.00002586 | 748.00 |
| Apr 29 2024 | 0.00002667 | 0.00000022 | 0.83% | 0.00002649 | 0.00002699 | 0.00002637 | 600.00 |
| Apr 28 2024 | 0.00002645 | 0.00000054 | 2.08% | 0.00002673 | 0.00002675 | 0.00002645 | 1,102.00 |
| Apr 27 2024 | 0.00002591 | -0.00000200 | -7.19% | 0.00002647 | 0.00002647 | 0.00002591 | 164.00 |
| Apr 26 2024 | 0.00002783 | -0.00000200 | -6.80% | 0.00002880 | 0.00002941 | 0.00002689 | 4,300.00 |
| Apr 25 2024 | 0.00002943 | 0.00000400 | 15.54% | 0.00002529 | 0.00003256 | 0.00002425 | 13,158.00 |
| Apr 24 2024 | 0.00002574 | -0.00000079 | -2.98% | 0.00002636 | 0.00002636 | 0.00002574 | 181.00 |
| Apr 23 2024 | 0.00002653 | -0.00000300 | -10.30% | 0.00002760 | 0.00002760 | 0.00002653 | 4,820.00 |
| Apr 22 2024 | 0.00002913 | 0.00000200 | 7.45% | 0.00002803 | 0.00002913 | 0.00002754 | 2,612.00 |
| Apr 21 2024 | 0.00002683 | -0.00000001 | -0.04% | 0.00002704 | 0.00002784 | 0.00002683 | 453.00 |
| Apr 20 2024 | 0.00002684 | 0.00000028 | 1.05% | 0.00002669 | 0.00002832 | 0.00002669 | 5,073.00 |
| Apr 19 2024 | 0.00002656 | -0.00000200 | -7.11% | 0.00002771 | 0.00002899 | 0.00002610 | 1,698.00 |
| Apr 18 2024 | 0.00002814 | 0.00000500 | 21.66% | 0.00002270 | 0.00002836 | 0.00002270 | 12,386.00 |
| Apr 17 2024 | 0.00002308 | 0.00000068 | 3.04% | 0.00002245 | 0.00002308 | 0.00002244 | 959.00 |
| Apr 16 2024 | 0.00002240 | 0.00000085 | 3.94% | 0.00002266 | 0.00002318 | 0.00002227 | 1,220.00 |
| Apr 15 2024 | 0.00002155 | -0.00000026 | -1.19% | 0.00002263 | 0.00002286 | 0.00002155 | 667.00 |
| Apr 14 2024 | 0.00002181 | 0.00000200 | 9.95% | 0.00002100 | 0.00002212 | 0.00002092 | 595.00 |
| Apr 13 2024 | 0.00002010 | -0.00000400 | -16.95% | 0.00002360 | 0.00002360 | 0.00002000 | 1,859.00 |
| Apr 12 2024 | 0.00002360 | -0.00000300 | -11.23% | 0.00002671 | 0.00002671 | 0.00002300 | 12,125.00 |
| Apr 11 2024 | 0.00002671 | -0.00000018 | -0.67% | 0.00002654 | 0.00002737 | 0.00002654 | 1,961.00 |
| Apr 10 2024 | 0.00002689 | -0.00000094 | -3.38% | 0.00002747 | 0.00002747 | 0.00002689 | 2,150.00 |
| Apr 09 2024 | 0.00002783 | 0.00000024 | 0.87% | 0.00002759 | 0.00002804 | 0.00002759 | 941.00 |
| Apr 08 2024 | 0.00002759 | -0.00000010 | -0.36% | 0.00002770 | 0.00002805 | 0.00002689 | 2,332.00 |
| Apr 07 2024 | 0.00002769 | -0.00000100 | -3.47% | 0.00002809 | 0.00002809 | 0.00002760 | 416.00 |
| Apr 06 2024 | 0.00002884 | 0.00000008 | 0.28% | 0.00002889 | 0.00002911 | 0.00002884 | 1,679.00 |
| Apr 05 2024 | 0.00002876 | 0.00000003 | 0.10% | 0.00002865 | 0.00003119 | 0.00002838 | 4,643.00 |
| Apr 04 2024 | 0.00002873 | 0.00000000 | 0.00% | 0.00002831 | 0.00003146 | 0.00002762 | 14,891.00 |
| Apr 03 2024 | 0.00002873 | 0.00000100 | 3.67% | 0.00002735 | 0.00002899 | 0.00002650 | 4,994.00 |
| Apr 02 2024 | 0.00002727 | 0.00000021 | 0.78% | 0.00002706 | 0.00002733 | 0.00002664 | 1,026.00 |
| Apr 01 2024 | 0.00002706 | -0.00000066 | -2.38% | 0.00002773 | 0.00002773 | 0.00002706 | 255.00 |
| Mar 31 2024 | 0.00002772 | -0.00000058 | -2.05% | 0.00002764 | 0.00002810 | 0.00002764 | 347.00 |
| Mar 30 2024 | 0.00002830 | -0.00000027 | -0.95% | 0.00002880 | 0.00002880 | 0.00002829 | 743.00 |
| Mar 29 2024 | 0.00002857 | 0.00000014 | 0.49% | 0.00002836 | 0.00002857 | 0.00002781 | 4,167.00 |
| Mar 28 2024 | 0.00002843 | -0.00000084 | -2.87% | 0.00002849 | 0.00002893 | 0.00002764 | 3,150.00 |
| Mar 27 2024 | 0.00002927 | -0.00000100 | -3.26% | 0.00002953 | 0.00002953 | 0.00002848 | 3,063.00 |
| Mar 26 2024 | 0.00003066 | 0.00000200 | 6.90% | 0.00002876 | 0.00003279 | 0.00002856 | 4,725.00 |
| Mar 25 2024 | 0.00002897 | -0.00000091 | -3.05% | 0.00003120 | 0.00003218 | 0.00002888 | 5,204.00 |
| Mar 24 2024 | 0.00002988 | 0.00000300 | 10.99% | 0.00002869 | 0.00003175 | 0.00002850 | 12,190.00 |
| Mar 23 2024 | 0.00002729 | 0.00000004 | 0.15% | 0.00002703 | 0.00002729 | 0.00002681 | 729.00 |
| Mar 22 2024 | 0.00002725 | 0.00000006 | 0.22% | 0.00002741 | 0.00002741 | 0.00002657 | 1,374.00 |
| Mar 21 2024 | 0.00002719 | 0.00000032 | 1.19% | 0.00002687 | 0.00002719 | 0.00002687 | 597.00 |
| Mar 20 2024 | 0.00002687 | 0.00000086 | 3.31% | 0.00002602 | 0.00002687 | 0.00002580 | 1,054.00 |
| Mar 19 2024 | 0.00002601 | -0.00000100 | -3.68% | 0.00002819 | 0.00002848 | 0.00002543 | 2,164.00 |
| Mar 18 2024 | 0.00002717 | -0.00000016 | -0.59% | 0.00002817 | 0.00002927 | 0.00002699 | 12,244.00 |
| Mar 17 2024 | 0.00002733 | 0.00000100 | 3.81% | 0.00002669 | 0.00002881 | 0.00002618 | 4,728.00 |
| Mar 16 2024 | 0.00002626 | -0.00000098 | -3.60% | 0.00002800 | 0.00002800 | 0.00002586 | 2,759.00 |
| Mar 15 2024 | 0.00002724 | -0.00000100 | -3.49% | 0.00002832 | 0.00002832 | 0.00002717 | 2,646.00 |
| Mar 14 2024 | 0.00002868 | -0.00000059 | -2.02% | 0.00002802 | 0.00002868 | 0.00002802 | 3,173.00 |
| Mar 13 2024 | 0.00002927 | -0.00000052 | -1.75% | 0.00002979 | 0.00003084 | 0.00002875 | 5,033.00 |
| Mar 12 2024 | 0.00002979 | 0.00000089 | 3.08% | 0.00002898 | 0.00002987 | 0.00002890 | 838.00 |
| Mar 11 2024 | 0.00002890 | -0.00000100 | -3.30% | 0.00003090 | 0.00003090 | 0.00002890 | 2,098.00 |
| Mar 10 2024 | 0.00003034 | -0.00000077 | -2.48% | 0.00003198 | 0.00003198 | 0.00003004 | 2,888.00 |
| Mar 09 2024 | 0.00003111 | 0.00000000 | 0.00% | 0.00003111 | 0.00003111 | 0.00003111 | 0.00 |
| Mar 08 2024 | 0.00003111 | -0.00000090 | -2.81% | 0.00003181 | 0.00003184 | 0.00002999 | 9,867.00 |
| Mar 07 2024 | 0.00003201 | -0.00000400 | -11.24% | 0.00003439 | 0.00003439 | 0.00003116 | 5,212.00 |
| Mar 06 2024 | 0.00003559 | -0.00000700 | -16.44% | 0.00004409 | 0.00005559 | 0.00003309 | 76,029.00 |
| Mar 05 2024 | 0.00004257 | 0.00001700 | 66.80% | 0.00002442 | 0.00004645 | 0.00002442 | 110,528.00 |
| Mar 04 2024 | 0.00002545 | -0.00000055 | -2.12% | 0.00002566 | 0.00002700 | 0.00002400 | 5,637.00 |
| Mar 03 2024 | 0.00002600 | 0.00000079 | 3.13% | 0.00002488 | 0.00002657 | 0.00002370 | 1,658.00 |
| Mar 02 2024 | 0.00002521 | 0.00000026 | 1.04% | 0.00002440 | 0.00002522 | 0.00002429 | 666.00 |
| Mar 01 2024 | 0.00002495 | 0.00000100 | 4.25% | 0.00002389 | 0.00002495 | 0.00002383 | 1,342.00 |
| Feb 29 2024 | 0.00002353 | 0.00000080 | 3.52% | 0.00002329 | 0.00002353 | 0.00002241 | 2,347.00 |
| Feb 28 2024 | 0.00002273 | -0.00000200 | -8.17% | 0.00002484 | 0.00002515 | 0.00002201 | 8,281.00 |
| Feb 27 2024 | 0.00002449 | -0.00000100 | -3.92% | 0.00002509 | 0.00002513 | 0.00002436 | 4,753.00 |
| Feb 26 2024 | 0.00002550 | -0.00000067 | -2.56% | 0.00002640 | 0.00002643 | 0.00002550 | 4,987.00 |
| Feb 25 2024 | 0.00002617 | -0.00000023 | -0.87% | 0.00002610 | 0.00002617 | 0.00002600 | 469.00 |
| Feb 24 2024 | 0.00002640 | -0.00000014 | -0.53% | 0.00002643 | 0.00002643 | 0.00002640 | 859.00 |
| Feb 23 2024 | 0.00002654 | -0.00000062 | -2.28% | 0.00002720 | 0.00002731 | 0.00002654 | 29,321.00 |
| Feb 22 2024 | 0.00002716 | -0.00000100 | -3.53% | 0.00002884 | 0.00003192 | 0.00002716 | 6,721.00 |
| Feb 21 2024 | 0.00002833 | 0.00000200 | 7.50% | 0.00002697 | 0.00002854 | 0.00002627 | 2,243.00 |
| Feb 20 2024 | 0.00002668 | 0.00000033 | 1.25% | 0.00002656 | 0.00002709 | 0.00002656 | 298.00 |
| Feb 19 2024 | 0.00002635 | 0.00000027 | 1.04% | 0.00002551 | 0.00002635 | 0.00002551 | 1,870.00 |
| Feb 18 2024 | 0.00002608 | -0.00000018 | -0.69% | 0.00002591 | 0.00002615 | 0.00002591 | 526.00 |
| Feb 17 2024 | 0.00002626 | -0.00000045 | -1.68% | 0.00002670 | 0.00002670 | 0.00002626 | 569.00 |
