Market Cap $4.38T
0.91%
Volume 24h $394.61B
28.14%
BTC % 53.05%
-1.07%
ETH % 12.75%
1.41%
Coins
33.170
+8
Exchanges
885
Last update
3 Minutes ago
Autenticação Necessária
Por favor, faça login na sua conta para explorar todos os diretórios IPv4 e IPv6 sem limitações e obter acesso completo aos nossos dados.
Lisk (LSK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.362872 | $0.351408 | $0.363337 | $0.355666 | $7,604,822 | $72,837,564 |
| Sep-15 2025 | $0.355598 | $0.351403 | $0.37926 | $0.376371 | $11,176,105 | $71,374,982 |
| Sep-14 2025 | $0.377953 | $0.376082 | $0.390173 | $0.389424 | $8,296,371 | $75,860,539 |
| Sep-13 2025 | $0.389337 | $0.382282 | $0.389337 | $0.383999 | $6,212,812 | $78,141,442 |
| Sep-12 2025 | $0.382956 | $0.373711 | $0.382956 | $0.374389 | $4,084,136 | $76,856,069 |
| Sep-11 2025 | $0.374025 | $0.37205 | $0.378964 | $0.376412 | $4,189,123 | $75,057,320 |
| Sep-10 2025 | $0.377012 | $0.370533 | $0.380816 | $0.372936 | $3,346,984 | $75,654,477 |
| Sep-09 2025 | $0.373339 | $0.367293 | $0.38143 | $0.368631 | $4,703,497 | $74,913,222 |
| Sep-08 2025 | $0.368534 | $0.359653 | $0.370311 | $0.361556 | $2,615,333 | $73,888,045 |
| Sep-07 2025 | $0.362433 | $0.359058 | $0.364167 | $0.359058 | $2,227,019 | $72,664,822 |
| Sep-06 2025 | $0.360068 | $0.35763 | $0.363509 | $0.363292 | $2,083,370 | $72,190,710 |
| Sep-05 2025 | $0.363625 | $0.360175 | $0.36984 | $0.360438 | $3,364,503 | $72,903,152 |
| Sep-04 2025 | $0.360019 | $0.357287 | $0.372047 | $0.372047 | $4,048,095 | $72,177,741 |
| Sep-03 2025 | $0.372505 | $0.368401 | $0.377895 | $0.3713 | $2,738,755 | $74,673,018 |
| Sep-02 2025 | $0.371071 | $0.363263 | $0.37163 | $0.363798 | $2,516,718 | $74,293,445 |