Cap Marché $2.36T
1.86%
Volume 24h $104.19B
-1.89%
BTC % 50.13%
0.71%
ETH % 16.31%
-0.36%
Monnaies
28.053
+2
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-13 2024 | $0.946202 | $0.921675 | $0.946202 | $0.926182 | $2,282,299 | $137,619,549 |
| Jul-12 2024 | $0.922672 | $0.892152 | $0.925435 | $0.909723 | $3,234,865 | $134,197,213 |
| Jul-11 2024 | $0.914129 | $0.910809 | $0.939973 | $0.923151 | $3,982,985 | $132,954,708 |
| Jul-10 2024 | $0.920057 | $0.894529 | $0.925624 | $0.90328 | $4,267,510 | $133,816,894 |
| Jul-09 2024 | $0.904451 | $0.869229 | $0.908161 | $0.873247 | $4,310,375 | $131,547,064 |
| Jul-08 2024 | $0.864069 | $0.820414 | $0.903237 | $0.842942 | $6,975,499 | $125,673,821 |
| Jul-07 2024 | $0.853597 | $0.853597 | $0.927634 | $0.899585 | $11,901,600 | $124,150,693 |
| Jul-06 2024 | $0.903278 | $0.816295 | $0.907307 | $0.816295 | $7,111,637 | $131,376,508 |
| Jul-05 2024 | $0.822393 | $0.754137 | $0.837991 | $0.812856 | $12,867,718 | $119,612,301 |
| Jul-04 2024 | $0.854619 | $0.854619 | $0.961928 | $0.961928 | $18,869,834 | $124,299,380 |
| Jul-03 2024 | $0.957307 | $0.957307 | $1.0026 | $1.0026 | $7,188,776 | $139,234,650 |
| Jul-02 2024 | $1.0117 | $0.9941 | $1.0574 | $1.0574 | $10,648,033 | $147,158,796 |
| Jul-01 2024 | $1.0211 | $1.0211 | $1.0584 | $1.0494 | $4,154,495 | $148,524,969 |
| Jun-30 2024 | $1.0568 | $1.0009 | $1.0568 | $1.0019 | $4,646,235 | $153,710,258 |
| Jun-29 2024 | $1.0011 | $0.98965 | $1.0385 | $1.0385 | $8,669,119 | $145,614,502 |