Cap Mercado $2.50T
-3.48%
Volumen 24h $169.37B
17.77%
BTC % 50.58%
-0.39%
ETH % 15.35%
0.78%
Monedas
26.814
+38
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $1.6487 | $1.6487 | $1.7868 | $1.7853 | $19,440,697 | $212,518,652 |
| Apr-23 2024 | $1.7679 | $1.7679 | $1.8789 | $1.8789 | $24,114,302 | $227,888,741 |
| Apr-22 2024 | $1.8885 | $1.8195 | $1.9151 | $1.8260 | $38,317,151 | $243,431,924 |
| Apr-21 2024 | $1.8058 | $1.7582 | $1.8453 | $1.7656 | $30,999,117 | $232,773,114 |
| Apr-20 2024 | $1.7619 | $1.7097 | $1.8074 | $1.7108 | $25,138,348 | $227,116,828 |
| Apr-19 2024 | $1.7453 | $1.5883 | $1.8074 | $1.8074 | $88,478,266 | $224,972,020 |
| Apr-18 2024 | $1.7843 | $1.3915 | $1.7843 | $1.4127 | $40,395,708 | $230,005,746 |
| Apr-17 2024 | $1.4368 | $1.4011 | $1.4590 | $1.4228 | $11,786,550 | $185,207,290 |
| Apr-16 2024 | $1.4418 | $1.3683 | $1.4600 | $1.4163 | $32,725,085 | $185,855,506 |
| Apr-15 2024 | $1.4049 | $1.3613 | $1.5238 | $1.4684 | $13,596,561 | $181,102,010 |
| Apr-14 2024 | $1.4729 | $1.3148 | $1.4729 | $1.3722 | $15,664,984 | $189,862,067 |
| Apr-13 2024 | $1.4026 | $1.2660 | $1.5853 | $1.5853 | $27,837,687 | $180,803,097 |
| Apr-12 2024 | $1.5761 | $1.5164 | $1.8747 | $1.8684 | $27,182,485 | $203,163,387 |
| Apr-11 2024 | $1.8762 | $1.8680 | $1.9330 | $1.8680 | $18,161,591 | $241,851,017 |
| Apr-10 2024 | $1.8733 | $1.8057 | $1.8859 | $1.8857 | $13,871,015 | $241,481,140 |