Cap Marché $4.03T 0.83%
Volume 24h $177.08B
BTC % 55.2% 0.01%
ETH % 11.81% -0.25%
Monnaies 33.517 +1
Échanges 885
Dernière mise à jour 2 Minutes 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-24 2025 $0.215516 $0.211229 $0.21743 $0.21326 $2,848,373 $43,897,921
Oct-23 2025 $0.211421 $0.210296 $0.215865 $0.210296 $2,865,110 $43,062,375
Oct-22 2025 $0.206839 $0.204274 $0.217738 $0.216481 $3,847,803 $42,030,579
Oct-21 2025 $0.218488 $0.213781 $0.230382 $0.222883 $3,207,071 $44,395,905
Oct-20 2025 $0.223193 $0.218713 $0.22736 $0.220818 $2,090,760 $45,351,103
Oct-19 2025 $0.222063 $0.214322 $0.224128 $0.217187 $2,477,079 $45,116,857
Oct-18 2025 $0.218426 $0.214194 $0.220771 $0.216487 $2,543,336 $44,377,000
Oct-17 2025 $0.216842 $0.209482 $0.223779 $0.223212 $4,820,188 $44,054,242
Oct-16 2025 $0.222149 $0.220932 $0.236664 $0.233492 $6,835,452 $45,131,802
Oct-15 2025 $0.232314 $0.230075 $0.247526 $0.245417 $3,555,218 $47,194,848
Oct-14 2025 $0.245998 $0.235917 $0.256211 $0.256211 $5,592,571 $49,973,923
Oct-13 2025 $0.25655 $0.240377 $0.25655 $0.241075 $5,731,511 $52,115,414
Oct-12 2025 $0.241725 $0.217852 $0.244583 $0.220972 $4,902,890 $49,102,242
Oct-11 2025 $0.220463 $0.213781 $0.230276 $0.224681 $9,828,794 $44,779,931
Oct-10 2025 $0.221751 $0.221751 $0.286443 $0.284074 $12,037,199 $45,040,236

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 3489 jours, à partir du jour 06-04-2016.