Cap Mercado $3.93T 1.22%
Volumen 24h $241.10B -11.24%
BTC % 60.1% -0.18%
ETH % 9.11% -0.22%
Monedas 32.400 +3
Exchanges 885
Ultima actualización 16 Segundos atrás
Lisk LSK

Precios Históricos de Lisk (LSK), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Jul-12 2025 $0.446079 $0.422474 $0.461091 $0.422474 $60,876,616 $87,622,040
Jul-11 2025 $0.423879 $0.419642 $0.43683 $0.420847 $9,384,556 $83,259,657
Jul-10 2025 $0.422484 $0.399366 $0.422484 $0.409 $7,888,004 $82,977,421
Jul-09 2025 $0.409932 $0.386622 $0.409932 $0.389864 $5,844,410 $79,690,785
Jul-08 2025 $0.391883 $0.37359 $0.391883 $0.37848 $7,306,345 $76,136,181
Jul-07 2025 $0.377927 $0.375662 $0.381211 $0.377146 $4,061,392 $73,420,128
Jul-06 2025 $0.378995 $0.370723 $0.38204 $0.374158 $2,813,494 $73,625,243
Jul-05 2025 $0.375006 $0.366772 $0.37645 $0.376377 $3,148,834 $72,849,396
Jul-04 2025 $0.374751 $0.371505 $0.392537 $0.39252 $4,619,831 $72,795,834
Jul-03 2025 $0.39216 $0.387781 $0.396749 $0.388738 $4,258,047 $75,923,343
Jul-02 2025 $0.391771 $0.353416 $0.392343 $0.353416 $6,977,374 $75,643,838
Jul-01 2025 $0.353064 $0.353064 $0.374017 $0.374017 $7,869,732 $68,114,477
Jun-30 2025 $0.372926 $0.368426 $0.388533 $0.388533 $6,791,518 $71,938,707
Jun-29 2025 $0.387274 $0.371646 $0.387274 $0.372827 $4,969,874 $74,702,741
Jun-28 2025 $0.373645 $0.365066 $0.373645 $0.367649 $4,722,037 $72,072,710

Análisis de precios históricos y de mercado de Lisk (LSK), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 3385 días, desde el día 06-04-2016.