LSKBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.00002496 | 0.00000000 | 0.00% | 0.00002496 | 0.00002496 | 0.00002496 | 0.00 |
Apr 26 2024 | 0.00002496 | -0.00000100 | -3.85% | 0.00002496 | 0.00002496 | 0.00002496 | 5.00 |
Apr 25 2024 | 0.00002600 | 0.00000300 | 12.93% | 0.00002600 | 0.00002600 | 0.00002600 | 108.00 |
Apr 24 2024 | 0.00002321 | 0.00000065 | 2.88% | 0.00002321 | 0.00002321 | 0.00002321 | 0.00 |
Apr 23 2024 | 0.00002256 | -0.00000500 | -17.97% | 0.00002774 | 0.00002774 | 0.00002256 | 1,839.00 |
Apr 22 2024 | 0.00002783 | 0.00000000 | 0.00% | 0.00002783 | 0.00002783 | 0.00002783 | 0.00 |
Apr 21 2024 | 0.00002783 | 0.00000000 | 0.00% | 0.00002783 | 0.00002783 | 0.00002783 | 0.00 |
Apr 20 2024 | 0.00002783 | -0.00000092 | -3.20% | 0.00002757 | 0.00002783 | 0.00002757 | 28.00 |
Apr 19 2024 | 0.00002875 | 0.00000086 | 3.08% | 0.00002875 | 0.00002875 | 0.00002875 | 0.00 |
Apr 18 2024 | 0.00002789 | 0.00000500 | 22.10% | 0.00002322 | 0.00002789 | 0.00002322 | 65.00 |
Apr 17 2024 | 0.00002262 | 0.00000000 | 0.00% | 0.00002262 | 0.00002262 | 0.00002262 | 0.00 |
Apr 16 2024 | 0.00002262 | -0.00000030 | -1.31% | 0.00002222 | 0.00002373 | 0.00001810 | 225.00 |
Apr 15 2024 | 0.00002292 | 0.00000200 | 9.51% | 0.00002281 | 0.00002292 | 0.00002279 | 9.00 |
Apr 14 2024 | 0.00002104 | 0.00000200 | 10.30% | 0.00002111 | 0.00002111 | 0.00002104 | 0.00 |
Apr 13 2024 | 0.00001942 | -0.00000300 | -13.54% | 0.00002337 | 0.00002337 | 0.00001942 | 562.00 |
Apr 12 2024 | 0.00002216 | -0.00000500 | -18.67% | 0.00002524 | 0.00002524 | 0.00002211 | 1,252.00 |
Apr 11 2024 | 0.00002678 | -0.00000100 | -3.60% | 0.00002691 | 0.00002691 | 0.00002678 | 4.00 |
Apr 10 2024 | 0.00002779 | 0.00000000 | 0.00% | 0.00002779 | 0.00002779 | 0.00002779 | 0.00 |
Apr 09 2024 | 0.00002779 | -0.00000020 | -0.71% | 0.00002779 | 0.00002779 | 0.00002779 | 0.00 |
Apr 08 2024 | 0.00002799 | 0.00000800 | 39.94% | 0.00002693 | 0.00002799 | 0.00002672 | 2,538.00 |
Apr 07 2024 | 0.00002003 | 0.00000000 | 0.00% | 0.00002003 | 0.00002003 | 0.00002003 | 0.00 |
Apr 06 2024 | 0.00002003 | 0.00000000 | 0.00% | 0.00002003 | 0.00002003 | 0.00002003 | 0.00 |
Apr 05 2024 | 0.00002003 | 0.00000000 | 0.00% | 0.00002003 | 0.00002003 | 0.00002003 | 0.00 |
Apr 04 2024 | 0.00002003 | -0.00000500 | -20.24% | 0.00002468 | 0.00002468 | 0.00002003 | 57.00 |
Apr 03 2024 | 0.00002470 | 0.00000200 | 8.78% | 0.00002735 | 0.00002797 | 0.00002470 | 14.00 |
Apr 02 2024 | 0.00002279 | 0.00000000 | 0.00% | 0.00002279 | 0.00002279 | 0.00002279 | 0.00 |
Apr 01 2024 | 0.00002279 | 0.00000000 | 0.00% | 0.00002279 | 0.00002279 | 0.00002279 | 0.00 |
Mar 31 2024 | 0.00002279 | 0.00000000 | 0.00% | 0.00002279 | 0.00002279 | 0.00002279 | 0.00 |
Mar 30 2024 | 0.00002279 | -0.00000100 | -4.18% | 0.00002317 | 0.00002317 | 0.00002279 | 0.00 |
Mar 29 2024 | 0.00002394 | 0.00000059 | 2.53% | 0.00002181 | 0.00002875 | 0.00002126 | 4.00 |
Mar 28 2024 | 0.00002335 | -0.00000500 | -17.42% | 0.00002251 | 0.00002403 | 0.00002165 | 6.00 |
Mar 27 2024 | 0.00002871 | 0.00000200 | 7.38% | 0.00002708 | 0.00002896 | 0.00002430 | 27.00 |
Mar 26 2024 | 0.00002709 | -0.00000500 | -15.57% | 0.00002851 | 0.00003134 | 0.00002709 | 298.00 |
Mar 25 2024 | 0.00003211 | 0.00000092 | 2.95% | 0.00003125 | 0.00003211 | 0.00003125 | 20.00 |
Mar 24 2024 | 0.00003119 | 0.00000300 | 10.80% | 0.00002792 | 0.00003254 | 0.00002792 | 536.00 |
Mar 23 2024 | 0.00002779 | 0.00000400 | 17.09% | 0.00002265 | 0.00002779 | 0.00002265 | 17.00 |
Mar 22 2024 | 0.00002341 | 0.00000000 | 0.00% | 0.00002341 | 0.00002341 | 0.00002341 | 0.00 |
Mar 21 2024 | 0.00002341 | 0.00000000 | 0.00% | 0.00002341 | 0.00002341 | 0.00002341 | 0.00 |
Mar 20 2024 | 0.00002341 | 0.00000000 | 0.00% | 0.00002341 | 0.00002341 | 0.00002341 | 0.00 |
Mar 19 2024 | 0.00002341 | -0.00000200 | -8.00% | 0.00002579 | 0.00002611 | 0.00002341 | 244.00 |
Mar 18 2024 | 0.00002500 | -0.00000300 | -10.71% | 0.00002500 | 0.00002500 | 0.00002500 | 0.00 |
Mar 17 2024 | 0.00002801 | 0.00000049 | 1.78% | 0.00002687 | 0.00002801 | 0.00002687 | 14.00 |
Mar 16 2024 | 0.00002752 | 0.00000000 | 0.00% | 0.00002752 | 0.00002752 | 0.00002752 | 0.00 |
Mar 15 2024 | 0.00002752 | -0.00000200 | -6.87% | 0.00002817 | 0.00002817 | 0.00002510 | 61.00 |
Mar 14 2024 | 0.00002913 | 0.00000000 | 0.00% | 0.00002913 | 0.00002913 | 0.00002913 | 0.00 |
Mar 13 2024 | 0.00002913 | -0.00000020 | -0.68% | 0.00002990 | 0.00003001 | 0.00002906 | 96.00 |
Mar 12 2024 | 0.00002933 | -0.00000045 | -1.51% | 0.00002956 | 0.00002956 | 0.00002933 | 54.00 |
Mar 11 2024 | 0.00002978 | -0.00000200 | -6.33% | 0.00002941 | 0.00002978 | 0.00002886 | 99.00 |
Mar 10 2024 | 0.00003158 | 0.00000000 | 0.00% | 0.00003158 | 0.00003158 | 0.00003158 | 0.00 |
Mar 09 2024 | 0.00003158 | 0.00000200 | 6.82% | 0.00003158 | 0.00003158 | 0.00003158 | 0.00 |
Mar 08 2024 | 0.00002934 | -0.00000200 | -6.32% | 0.00003200 | 0.00003204 | 0.00002934 | 12.00 |
Mar 07 2024 | 0.00003167 | 0.00000017 | 0.54% | 0.00003267 | 0.00003267 | 0.00002918 | 27.00 |
Mar 06 2024 | 0.00003150 | -0.00000800 | -20.41% | 0.00004100 | 0.00004880 | 0.00003094 | 402.00 |
Mar 05 2024 | 0.00003919 | 0.00001200 | 44.66% | 0.00002683 | 0.00004085 | 0.00002682 | 1,144.00 |
Mar 04 2024 | 0.00002687 | 0.00000600 | 29.21% | 0.00002591 | 0.00002687 | 0.00002591 | 0.00 |
Mar 03 2024 | 0.00002054 | -0.00000500 | -19.87% | 0.00002565 | 0.00002646 | 0.00002054 | 481.00 |
Mar 02 2024 | 0.00002516 | 0.00000081 | 3.33% | 0.00002455 | 0.00002516 | 0.00002005 | 109.00 |
Mar 01 2024 | 0.00002435 | 0.00000400 | 19.49% | 0.00002325 | 0.00002441 | 0.00002325 | 197.00 |
Feb 29 2024 | 0.00002052 | -0.00000004 | -0.19% | 0.00002304 | 0.00002349 | 0.00002052 | 26.00 |
Feb 28 2024 | 0.00002056 | -0.00000200 | -8.88% | 0.00002252 | 0.00002252 | 0.00002056 | 527.00 |
Feb 27 2024 | 0.00002251 | -0.00000100 | -4.19% | 0.00002420 | 0.00002506 | 0.00002251 | 20.00 |
Feb 26 2024 | 0.00002387 | -0.00000300 | -11.12% | 0.00002527 | 0.00002625 | 0.00002386 | 871.00 |
Feb 25 2024 | 0.00002699 | 0.00000000 | 0.00% | 0.00002699 | 0.00002699 | 0.00002699 | 0.00 |
Feb 24 2024 | 0.00002699 | 0.00000000 | 0.00% | 0.00002699 | 0.00002699 | 0.00002699 | 0.00 |
Feb 23 2024 | 0.00002699 | 0.00000100 | 3.86% | 0.00002699 | 0.00002699 | 0.00002699 | 0.00 |
Feb 22 2024 | 0.00002588 | -0.00000300 | -10.44% | 0.00002874 | 0.00003065 | 0.00002588 | 54.00 |
Feb 21 2024 | 0.00002874 | 0.00000200 | 7.57% | 0.00002413 | 0.00002874 | 0.00002350 | 102.00 |
Feb 20 2024 | 0.00002641 | -0.00000100 | -3.59% | 0.00002343 | 0.00002690 | 0.00002343 | 38.00 |
Feb 19 2024 | 0.00002787 | 0.00000200 | 7.66% | 0.00002217 | 0.00002787 | 0.00002096 | 107.00 |
Feb 18 2024 | 0.00002611 | 0.00000018 | 0.69% | 0.00002611 | 0.00002611 | 0.00002611 | 0.00 |
Feb 17 2024 | 0.00002593 | 0.00000008 | 0.31% | 0.00002474 | 0.00002641 | 0.00002227 | 169.00 |
Feb 16 2024 | 0.00002585 | -0.00000300 | -10.51% | 0.00002635 | 0.00002714 | 0.00002585 | 117.00 |
Feb 15 2024 | 0.00002854 | 0.00000000 | 0.00% | 0.00002854 | 0.00002854 | 0.00002854 | 0.00 |
Feb 14 2024 | 0.00002854 | 0.00000000 | 0.00% | 0.00002854 | 0.00002854 | 0.00002854 | 0.00 |
Feb 13 2024 | 0.00002854 | 0.00000000 | 0.00% | 0.00002854 | 0.00002854 | 0.00002854 | 0.00 |
Feb 12 2024 | 0.00002854 | 0.00000000 | 0.00% | 0.00002854 | 0.00002854 | 0.00002854 | 0.00 |
Feb 11 2024 | 0.00002854 | -0.00000047 | -1.62% | 0.00002862 | 0.00002899 | 0.00002020 | 1,160.00 |
Feb 10 2024 | 0.00002901 | -0.00000006 | -0.21% | 0.00002821 | 0.00002901 | 0.00002821 | 27.00 |
Feb 09 2024 | 0.00002907 | -0.00000100 | -3.28% | 0.00002906 | 0.00002907 | 0.00002906 | 18.00 |
Feb 08 2024 | 0.00003052 | -0.00000100 | -3.14% | 0.00002824 | 0.00003052 | 0.00002824 | 94.00 |
Feb 07 2024 | 0.00003182 | 0.00000500 | 18.52% | 0.00003056 | 0.00003182 | 0.00003056 | 38.00 |
Feb 06 2024 | 0.00002700 | 0.00000700 | 34.98% | 0.00002798 | 0.00003661 | 0.00002510 | 526.00 |
Feb 05 2024 | 0.00002001 | 0.00000000 | 0.00% | 0.00002001 | 0.00002001 | 0.00002001 | 0.00 |
Feb 04 2024 | 0.00002001 | 0.00000000 | 0.00% | 0.00002001 | 0.00002001 | 0.00002001 | 0.00 |
Feb 03 2024 | 0.00002001 | -0.00000400 | -16.49% | 0.00002250 | 0.00002250 | 0.00002001 | 49.00 |
Feb 02 2024 | 0.00002425 | 0.00000015 | 0.62% | 0.00002998 | 0.00002999 | 0.00002251 | 129.00 |
Feb 01 2024 | 0.00002410 | 0.00000000 | 0.00% | 0.00002410 | 0.00002410 | 0.00002410 | 0.00 |
Jan 31 2024 | 0.00002410 | -0.00000090 | -3.60% | 0.00002500 | 0.00002500 | 0.00002410 | 9.00 |
Jan 30 2024 | 0.00002500 | 0.00000100 | 4.25% | 0.00002474 | 0.00003357 | 0.00002353 | 374.00 |
Jan 29 2024 | 0.00002352 | -0.00000100 | -4.00% | 0.00002352 | 0.00002352 | 0.00002352 | 0.00 |
Jan 28 2024 | 0.00002499 | -0.00000048 | -1.88% | 0.00002199 | 0.00002499 | 0.00002199 | 30.00 |
Jan 26 2024 | 0.00002547 | 0.00000000 | 0.00% | 0.00002547 | 0.00002547 | 0.00002547 | 0.00 |