Cap Mercado $4.16T
1.42%
Volumen 24h $374.05B
5.98%
BTC % 54.7%
-0.89%
ETH % 12.6%
2.54%
Monedas
32.823
+10
Exchanges
885
Ultima actualización
10 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.380535 | $0.379064 | $0.398485 | $0.395164 | $3,546,339 | $76,150,439 |
| Aug-18 2025 | $0.398149 | $0.383779 | $0.410716 | $0.410716 | $6,491,222 | $79,673,576 |
| Aug-17 2025 | $0.412455 | $0.409937 | $0.421847 | $0.411892 | $2,276,818 | $82,531,235 |
| Aug-16 2025 | $0.41163 | $0.404844 | $0.413355 | $0.407916 | $2,302,813 | $82,360,024 |
| Aug-15 2025 | $0.408443 | $0.393439 | $0.414519 | $0.404658 | $3,605,438 | $81,717,303 |
| Aug-14 2025 | $0.40264 | $0.399598 | $0.445127 | $0.445127 | $8,115,962 | $80,534,812 |
| Aug-13 2025 | $0.446251 | $0.43696 | $0.448444 | $0.4438 | $7,213,467 | $89,255,507 |
| Aug-12 2025 | $0.442312 | $0.413366 | $0.44552 | $0.416934 | $5,947,232 | $88,456,929 |
| Aug-11 2025 | $0.418864 | $0.418864 | $0.450479 | $0.436359 | $6,397,900 | $83,871,384 |
| Aug-10 2025 | $0.435944 | $0.424435 | $0.440318 | $0.438466 | $3,879,266 | $87,281,369 |
| Aug-09 2025 | $0.436492 | $0.428657 | $0.439053 | $0.428821 | $3,388,650 | $87,389,336 |
| Aug-08 2025 | $0.428235 | $0.416606 | $0.428235 | $0.416606 | $3,816,506 | $85,731,469 |
| Aug-07 2025 | $0.414042 | $0.403402 | $0.414623 | $0.404754 | $3,427,299 | $82,888,701 |
| Aug-06 2025 | $0.405451 | $0.39043 | $0.406006 | $0.401369 | $3,475,739 | $81,164,095 |
| Aug-05 2025 | $0.396446 | $0.396446 | $0.419868 | $0.419049 | $3,288,129 | $79,355,065 |