Cap Marché $4.50T 1.62%
Volume 24h $422.34B 7.28%
BTC % 54.44% 0.58%
ETH % 12.1% -1.24%
Monnaies 33.322 +14
Échanges 885
Dernière mise à jour 35 Secondes depuis
Lisk LSK

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
Oct-03 2025 $0.313231 $0.306899 $0.314886 $0.310855 $4,515,748 $63,600,166
Oct-02 2025 $0.311704 $0.304966 $0.314566 $0.305186 $6,497,650 $63,283,969
Oct-01 2025 $0.304491 $0.290079 $0.304893 $0.292107 $4,661,407 $61,813,991
Sep-30 2025 $0.291152 $0.287842 $0.301271 $0.301271 $5,886,071 $59,100,604
Sep-29 2025 $0.302394 $0.298727 $0.308739 $0.308739 $5,742,022 $61,379,053
Sep-28 2025 $0.308452 $0.29671 $0.308452 $0.302506 $2,614,144 $62,605,806
Sep-27 2025 $0.304277 $0.302309 $0.308783 $0.308045 $2,358,328 $61,755,535
Sep-26 2025 $0.307039 $0.298121 $0.307253 $0.300176 $4,497,005 $62,315,313
Sep-25 2025 $0.301543 $0.295868 $0.319303 $0.319303 $5,515,503 $61,197,428
Sep-24 2025 $0.319617 $0.315838 $0.325261 $0.320868 $2,452,781 $64,864,587
Sep-23 2025 $0.321525 $0.314122 $0.323825 $0.32165 $5,016,694 $65,217,950
Sep-22 2025 $0.320692 $0.316568 $0.353444 $0.353444 $9,045,286 $65,047,536
Sep-21 2025 $0.354014 $0.353862 $0.360142 $0.358333 $4,509,193 $71,077,978
Sep-20 2025 $0.360551 $0.35361 $0.363238 $0.354983 $4,954,418 $72,388,459
Sep-19 2025 $0.356471 $0.355938 $0.374098 $0.372644 $7,253,717 $71,567,308

Analyse historique et de marché du prix de Lisk (LSK), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 3468 jours, à partir du jour 06-04-2016.