Cap Mercado $2.15T
0.76%
Volumen 24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Lisk (LSK), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Lisk (LSK) en Dólar USD. Esta tabla muestra 3,749 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-11 2026 | $0.0885 | $0.0885 | $0.0907 | $0.0889 | $767,931 | $19,563,882 |
| Jul-10 2026 | $0.0889 | $0.0887 | $0.0909 | $0.09 | $542,988 | $19,652,306 |
| Jul-09 2026 | $0.0902 | $0.0866 | $0.0907 | $0.088 | $847,453 | $19,939,685 |
| Jul-08 2026 | $0.088 | $0.0839 | $0.0883 | $0.0867 | $1,399,249 | $19,453,351 |
| Jul-07 2026 | $0.0869 | $0.0868 | $0.0898 | $0.0897 | $474,599 | $19,209,163 |
| Jul-06 2026 | $0.0897 | $0.087 | $0.091 | $0.0898 | $593,487 | $19,826,876 |
| Jul-05 2026 | $0.0899 | $0.0886 | $0.0915 | $0.0915 | $616,518 | $19,869,447 |
| Jul-04 2026 | $0.0915 | $0.0898 | $0.0924 | $0.0905 | $448,827 | $20,222,272 |
| Jul-03 2026 | $0.0906 | $0.088 | $0.0909 | $0.089 | $517,234 | $20,021,914 |
| Jul-02 2026 | $0.089 | $0.0857 | $0.089 | $0.0866 | $741,591 | $19,666,787 |
| Jul-01 2026 | $0.0864 | $0.0823 | $0.0873 | $0.0833 | $1,121,964 | $19,091,864 |
| Jun-30 2026 | $0.0834 | $0.0827 | $0.0859 | $0.0859 | $1,211,522 | $18,427,152 |
| Jun-29 2026 | $0.0859 | $0.0853 | $0.0894 | $0.088 | $625,610 | $18,977,767 |
| Jun-28 2026 | $0.088 | $0.0852 | $0.0926 | $0.0855 | $1,151,874 | $19,440,672 |
| Jun-27 2026 | $0.0853 | $0.0853 | $0.0923 | $0.0877 | $745,284 | $18,841,962 |