Cap Marché $2.58T
1.04%
Volume 24h $318.70B
BTC % 53.87%
-1.11%
ETH % 9.84%
2.23%
Monnaies
34.202
+2
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Lisk (LSK), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.131442 | $0.115015 | $0.131442 | $0.115015 | $8,865,065 | $29,771,458 |
| Feb-05 2026 | $0.120999 | $0.118888 | $0.141152 | $0.141152 | $12,826,278 | $27,405,124 |
| Feb-04 2026 | $0.141578 | $0.137209 | $0.147454 | $0.144119 | $8,145,959 | $32,061,780 |
| Feb-03 2026 | $0.144881 | $0.139381 | $0.149434 | $0.148075 | $8,451,123 | $32,817,248 |
| Feb-02 2026 | $0.148291 | $0.141211 | $0.149484 | $0.143881 | $10,390,173 | $33,589,456 |
| Feb-01 2026 | $0.142502 | $0.142502 | $0.15154 | $0.147233 | $13,641,405 | $32,277,322 |
| Jan-31 2026 | $0.142907 | $0.138341 | $0.163668 | $0.160998 | $13,143,332 | $32,368,869 |
| Jan-30 2026 | $0.160771 | $0.156341 | $0.162978 | $0.162978 | $7,860,389 | $36,412,702 |
| Jan-29 2026 | $0.162462 | $0.161346 | $0.175323 | $0.175323 | $7,679,330 | $36,795,499 |
| Jan-28 2026 | $0.175589 | $0.174789 | $0.17973 | $0.178777 | $5,733,682 | $39,768,227 |
| Jan-27 2026 | $0.179091 | $0.173722 | $0.180648 | $0.180648 | $7,565,270 | $40,560,817 |
| Jan-26 2026 | $0.177476 | $0.169949 | $0.178511 | $0.169949 | $7,203,816 | $40,193,008 |
| Jan-25 2026 | $0.169994 | $0.169008 | $0.181308 | $0.180673 | $8,834,684 | $38,495,102 |
| Jan-24 2026 | $0.177768 | $0.176662 | $0.181262 | $0.178141 | $5,847,999 | $40,254,648 |
| Jan-23 2026 | $0.178053 | $0.17468 | $0.179454 | $0.17468 | $7,358,630 | $40,315,340 |