Cap Marché $2.45T
-1.3%
Volume 24h $135.13B
-67.19%
BTC % 51.39%
-0.09%
ETH % 15.02%
0.2%
Monnaies
26.701
+11
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $1.7453 | $1.5883 | $1.8074 | $1.8074 | $88,478,266 | $224,972,020 |
| Apr-18 2024 | $1.7843 | $1.3915 | $1.7843 | $1.4127 | $40,395,708 | $230,005,746 |
| Apr-17 2024 | $1.4368 | $1.4011 | $1.4590 | $1.4228 | $11,786,550 | $185,207,290 |
| Apr-16 2024 | $1.4418 | $1.3683 | $1.4600 | $1.4163 | $32,725,085 | $185,855,506 |
| Apr-15 2024 | $1.4049 | $1.3613 | $1.5238 | $1.4684 | $13,596,561 | $181,102,010 |
| Apr-14 2024 | $1.4729 | $1.3148 | $1.4729 | $1.3722 | $15,664,984 | $189,862,067 |
| Apr-13 2024 | $1.4026 | $1.2660 | $1.5853 | $1.5853 | $27,837,687 | $180,803,097 |
| Apr-12 2024 | $1.5761 | $1.5164 | $1.8747 | $1.8684 | $27,182,485 | $203,163,387 |
| Apr-11 2024 | $1.8762 | $1.8680 | $1.9330 | $1.8680 | $18,161,591 | $241,851,017 |
| Apr-10 2024 | $1.8733 | $1.8057 | $1.8859 | $1.8857 | $13,871,015 | $241,481,140 |
| Apr-09 2024 | $1.8963 | $1.8776 | $1.9963 | $1.9963 | $19,468,884 | $244,440,420 |
| Apr-08 2024 | $2.0036 | $1.8673 | $2.0123 | $1.9298 | $24,989,493 | $258,268,674 |
| Apr-07 2024 | $1.9370 | $1.9274 | $1.9959 | $1.9959 | $14,709,758 | $249,686,952 |
| Apr-06 2024 | $1.9945 | $1.9406 | $1.9985 | $1.9781 | $19,504,142 | $257,092,403 |
| Apr-05 2024 | $2.0147 | $1.8924 | $2.0251 | $1.9491 | $112,107,432 | $259,703,514 |