Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
LSKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.000478 | 0.000011 | 2.35% | 0.000463 | 0.000483 | 0.000456 | 372.00 |
| Apr 16 2024 | 0.000467 | 0.000016 | 3.55% | 0.000453 | 0.000483 | 0.000448 | 1,093.00 |
| Apr 15 2024 | 0.000451 | -0.000016 | -3.43% | 0.00047 | 0.00048 | 0.000443 | 1,909.00 |
| Apr 14 2024 | 0.000467 | 0.000014 | 3.09% | 0.000453 | 0.000477 | 0.000446 | 2,099.00 |
| Apr 13 2024 | 0.000453 | -0.000036 | -7.36% | 0.000493 | 0.000497 | 0.000416 | 12,372.00 |
| Apr 12 2024 | 0.000489 | -0.000045 | -8.42% | 0.000533 | 0.000533 | 0.000426 | 4,739.00 |
| Apr 11 2024 | 0.000535 | 0.00000500 | 0.94% | 0.000527 | 0.000541 | 0.000527 | 5,008.00 |
| Apr 10 2024 | 0.00053 | -0.00000800 | -1.49% | 0.000538 | 0.000541 | 0.000521 | 225.00 |
| Apr 09 2024 | 0.000538 | -0.00000200 | -0.37% | 0.000539 | 0.000543 | 0.000533 | 263.00 |
| Apr 08 2024 | 0.00054 | -0.000022 | -3.92% | 0.00056 | 0.00056 | 0.000536 | 2,672.00 |
| Apr 07 2024 | 0.000562 | -0.000027 | -4.59% | 0.000592 | 0.000592 | 0.000562 | 573.00 |
| Apr 06 2024 | 0.000588 | -0.000021 | -3.45% | 0.000607 | 0.000612 | 0.000584 | 736.00 |
| Apr 05 2024 | 0.000609 | 0.000024 | 4.10% | 0.000582 | 0.000636 | 0.000582 | 5,707.00 |
| Apr 04 2024 | 0.000586 | 0.000019 | 3.35% | 0.000572 | 0.000618 | 0.000547 | 10,694.00 |
| Apr 03 2024 | 0.000567 | 0.000022 | 4.04% | 0.000541 | 0.000582 | 0.000533 | 3,570.00 |
| Apr 02 2024 | 0.000545 | 0.00000300 | 0.55% | 0.000541 | 0.00055 | 0.000528 | 756.00 |
| Apr 01 2024 | 0.000542 | -0.00000400 | -0.73% | 0.000549 | 0.000551 | 0.000525 | 3,513.00 |
| Mar 31 2024 | 0.000546 | -0.00001 | -1.80% | 0.000554 | 0.000558 | 0.000544 | 124.00 |
| Mar 30 2024 | 0.000556 | -0.000013 | -2.29% | 0.000572 | 0.000575 | 0.000555 | 205.00 |
| Mar 29 2024 | 0.000569 | 0.00000200 | 0.35% | 0.000565 | 0.000573 | 0.000557 | 168.00 |
| Mar 28 2024 | 0.000567 | -0.00000300 | -0.53% | 0.000572 | 0.000574 | 0.000555 | 1,013.00 |
| Mar 27 2024 | 0.000569 | -0.000016 | -2.73% | 0.000586 | 0.000586 | 0.000557 | 3,245.00 |
| Mar 26 2024 | 0.000586 | 0.000018 | 3.17% | 0.000568 | 0.000613 | 0.000554 | 7,447.00 |
| Mar 25 2024 | 0.000568 | -0.000011 | -1.90% | 0.000579 | 0.00063 | 0.000559 | 7,069.00 |
| Mar 24 2024 | 0.000578 | 0.000046 | 8.64% | 0.000535 | 0.000616 | 0.000534 | 10,037.00 |
| Mar 23 2024 | 0.000532 | 0.000013 | 2.50% | 0.00052 | 0.000536 | 0.000519 | 794.00 |
| Mar 22 2024 | 0.000519 | 0.000011 | 2.16% | 0.000514 | 0.000521 | 0.000505 | 230.00 |
| Mar 21 2024 | 0.000508 | -0.00000060 | -0.12% | 0.000505 | 0.000518 | 0.000505 | 187.00 |
| Mar 20 2024 | 0.000509 | -0.00000200 | -0.39% | 0.000515 | 0.000519 | 0.000499 | 382.00 |
| Mar 19 2024 | 0.000511 | -0.000019 | -3.58% | 0.000531 | 0.00054 | 0.000486 | 1,340.00 |
| Mar 18 2024 | 0.00053 | 0.000024 | 4.74% | 0.000511 | 0.000546 | 0.000511 | 1,214.00 |
| Mar 17 2024 | 0.000506 | 0.00001 | 2.02% | 0.000496 | 0.000533 | 0.000482 | 647.00 |
| Mar 16 2024 | 0.000496 | -0.000017 | -3.32% | 0.000512 | 0.000533 | 0.00048 | 3,243.00 |
| Mar 15 2024 | 0.000513 | -0.000017 | -3.21% | 0.000533 | 0.000533 | 0.000496 | 330.00 |
| Mar 14 2024 | 0.000529 | 0.00 | 0.00% | 0.000529 | 0.000529 | 0.000529 | 0.00 |
| Mar 13 2024 | 0.000529 | -0.00000600 | -1.12% | 0.000535 | 0.000548 | 0.000525 | 738.00 |
| Mar 12 2024 | 0.000535 | 0.00000500 | 0.94% | 0.00053 | 0.000535 | 0.000514 | 221.00 |
| Mar 11 2024 | 0.00053 | -0.000017 | -3.11% | 0.000551 | 0.000551 | 0.000518 | 459.00 |
| Mar 10 2024 | 0.000547 | -0.000015 | -2.67% | 0.000558 | 0.00056 | 0.000534 | 1,111.00 |
| Mar 09 2024 | 0.000562 | 0.000013 | 2.37% | 0.000548 | 0.000579 | 0.000538 | 24,905.00 |
| Mar 08 2024 | 0.000548 | -0.000012 | -2.14% | 0.000558 | 0.000561 | 0.00052 | 115,237.00 |
| Mar 07 2024 | 0.00056 | -0.000043 | -7.12% | 0.000603 | 0.000603 | 0.000546 | 98,686.00 |
| Mar 06 2024 | 0.000604 | -0.000146 | -19.47% | 0.00077 | 0.000907 | 0.00057 | 54,269.00 |
| Mar 05 2024 | 0.00075 | 0.000267 | 55.12% | 0.00048 | 0.000792 | 0.000463 | 29,205.00 |
| Mar 04 2024 | 0.000484 | 0.000014 | 2.98% | 0.000468 | 0.000508 | 0.00046 | 5,763.00 |
| Mar 03 2024 | 0.00047 | 0.00000200 | 0.43% | 0.000463 | 0.000479 | 0.000429 | 5,589.00 |
| Mar 02 2024 | 0.000468 | 0.000021 | 4.71% | 0.000447 | 0.000468 | 0.000442 | 6,135.00 |
| Mar 01 2024 | 0.000446 | 0.000012 | 2.77% | 0.000432 | 0.000452 | 0.00043 | 1,543.00 |
| Feb 29 2024 | 0.000434 | 0.000025 | 6.12% | 0.000412 | 0.000443 | 0.000406 | 10,389.00 |
| Feb 28 2024 | 0.000409 | -0.000023 | -5.33% | 0.000436 | 0.000442 | 0.000398 | 5,026.00 |
| Feb 27 2024 | 0.000432 | -0.00000300 | -0.69% | 0.000432 | 0.000455 | 0.000421 | 4,518.00 |
| Feb 26 2024 | 0.000434 | -0.00000200 | -0.46% | 0.000436 | 0.000442 | 0.000433 | 1,157.00 |
| Feb 25 2024 | 0.000436 | -0.000018 | -3.97% | 0.000454 | 0.000454 | 0.000436 | 201.00 |
| Feb 24 2024 | 0.000454 | -0.00000800 | -1.73% | 0.000465 | 0.000465 | 0.000451 | 4,648.00 |
| Feb 23 2024 | 0.000462 | -0.000012 | -2.53% | 0.000473 | 0.000473 | 0.00046 | 1,708.00 |
| Feb 22 2024 | 0.000473 | -0.000024 | -4.83% | 0.000501 | 0.000551 | 0.000473 | 11,965.00 |
| Feb 21 2024 | 0.000497 | 0.000033 | 7.11% | 0.000462 | 0.000545 | 0.000459 | 2,817.00 |
| Feb 20 2024 | 0.000464 | -0.00000010 | -0.02% | 0.000462 | 0.000484 | 0.000455 | 1,483.00 |
| Feb 19 2024 | 0.000464 | -0.00000300 | -0.64% | 0.000463 | 0.000471 | 0.000445 | 7,502.00 |
| Feb 18 2024 | 0.000467 | -0.000018 | -3.71% | 0.000484 | 0.000484 | 0.000467 | 1,210.00 |
| Feb 17 2024 | 0.000485 | -0.000017 | -3.39% | 0.000501 | 0.000501 | 0.000484 | 455.00 |
| Feb 16 2024 | 0.000502 | 0.000025 | 5.23% | 0.00048 | 0.000509 | 0.000477 | 3,047.00 |
| Feb 15 2024 | 0.000478 | -0.000012 | -2.45% | 0.00049 | 0.00049 | 0.000477 | 9,831.00 |
| Feb 14 2024 | 0.000489 | -0.000018 | -3.55% | 0.000505 | 0.000505 | 0.000438 | 1,475.00 |
| Feb 13 2024 | 0.000507 | -0.00000900 | -1.74% | 0.000515 | 0.000517 | 0.000504 | 1,367.00 |
| Feb 12 2024 | 0.000517 | -0.000031 | -5.66% | 0.000542 | 0.000542 | 0.000515 | 623.00 |
| Feb 11 2024 | 0.000548 | -0.00000700 | -1.26% | 0.000554 | 0.000554 | 0.000544 | 160.00 |
| Feb 10 2024 | 0.000554 | -0.00000400 | -0.72% | 0.00056 | 0.000561 | 0.000545 | 1,656.00 |
| Feb 09 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000565 | 0.000567 | 0.000545 | 2,952.00 |
| Feb 08 2024 | 0.000562 | -0.000019 | -3.27% | 0.00058 | 0.00058 | 0.000555 | 412.00 |
| Feb 07 2024 | 0.000582 | -0.000038 | -6.13% | 0.00062 | 0.000621 | 0.000565 | 2,503.00 |
| Feb 06 2024 | 0.00062 | 0.000018 | 2.99% | 0.000609 | 0.000807 | 0.000609 | 21,348.00 |
| Feb 05 2024 | 0.000602 | 0.00000800 | 1.35% | 0.000596 | 0.00062 | 0.000581 | 2,932.00 |
| Feb 04 2024 | 0.000594 | 0.00000900 | 1.54% | 0.000586 | 0.000612 | 0.000579 | 8,120.00 |
| Feb 03 2024 | 0.000585 | -0.000014 | -2.34% | 0.000596 | 0.0006 | 0.000575 | 1,222.00 |
| Feb 02 2024 | 0.000599 | 0.00002 | 3.45% | 0.000585 | 0.000603 | 0.00057 | 4,604.00 |
| Feb 01 2024 | 0.00058 | -0.000013 | -2.19% | 0.000596 | 0.000606 | 0.000569 | 2,566.00 |
| Jan 31 2024 | 0.000592 | -0.00000800 | -1.33% | 0.000596 | 0.000636 | 0.000572 | 3,559.00 |
| Jan 30 2024 | 0.000601 | -0.000031 | -4.91% | 0.00063 | 0.000659 | 0.000584 | 3,661.00 |
| Jan 29 2024 | 0.000631 | 0.00000600 | 0.96% | 0.000626 | 0.000658 | 0.00059 | 7,974.00 |
| Jan 28 2024 | 0.000625 | 0.00009 | 16.82% | 0.000535 | 0.000633 | 0.000521 | 17,700.00 |
| Jan 27 2024 | 0.000535 | -0.000013 | -2.37% | 0.000545 | 0.000545 | 0.00052 | 3,032.00 |
| Jan 26 2024 | 0.000548 | -0.000027 | -4.69% | 0.000578 | 0.000612 | 0.000531 | 16,623.00 |
| Jan 25 2024 | 0.000575 | 0.00000300 | 0.52% | 0.00058 | 0.000636 | 0.00053 | 26,967.00 |
| Jan 24 2024 | 0.000572 | 0.000137 | 31.41% | 0.000431 | 0.000728 | 0.00043 | 32,677.00 |
| Jan 23 2024 | 0.000435 | -0.00000200 | -0.46% | 0.000436 | 0.000439 | 0.000419 | 6,992.00 |
| Jan 22 2024 | 0.000437 | 0.00000800 | 1.87% | 0.000426 | 0.000438 | 0.00042 | 810.00 |
| Jan 21 2024 | 0.000429 | 0.00000200 | 0.47% | 0.000432 | 0.000436 | 0.000426 | 417.00 |
| Jan 20 2024 | 0.000427 | 0.00000600 | 1.42% | 0.000422 | 0.00043 | 0.000421 | 160.00 |
| Jan 19 2024 | 0.000421 | -0.00000600 | -1.40% | 0.000432 | 0.000432 | 0.000411 | 1,703.00 |
