時価総額 $2.21T
-3.43%
ボリューム24h $130.59B
40.24%
BTC % 52.41%
-0.53%
ETH % 14.06%
0.78%
硬貨
28.437
+7
取引所
885
最後の更新
1 分 前
Lisk (LSK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-11 2024 | $0.901874 | $0.901874 | $0.978965 | $0.975022 | $7,311,689 | $131,172,295 |
| Aug-10 2024 | $0.977156 | $0.891422 | $0.978963 | $0.895875 | $13,441,566 | $142,121,591 |
| Aug-09 2024 | $0.891214 | $0.854749 | $0.899954 | $0.867222 | $10,382,730 | $129,621,842 |
| Aug-08 2024 | $0.872798 | $0.795727 | $0.872798 | $0.795727 | $7,949,467 | $126,943,381 |
| Aug-07 2024 | $0.788475 | $0.780514 | $0.818009 | $0.788495 | $4,828,194 | $114,679,110 |
| Aug-06 2024 | $0.794031 | $0.775266 | $0.800103 | $0.781627 | $4,894,707 | $115,487,147 |
| Aug-05 2024 | $0.780542 | $0.696899 | $0.785846 | $0.785846 | $12,109,098 | $113,525,283 |
| Aug-04 2024 | $0.791116 | $0.774051 | $0.831857 | $0.820865 | $3,655,323 | $115,063,241 |
| Aug-03 2024 | $0.816908 | $0.809366 | $0.88566 | $0.88566 | $4,248,812 | $118,814,538 |
| Aug-02 2024 | $0.881301 | $0.880049 | $0.957977 | $0.957977 | $5,240,703 | $128,180,098 |
| Aug-01 2024 | $0.951908 | $0.903772 | $0.970126 | $0.968467 | $3,784,639 | $138,449,392 |
| Jul-31 2024 | $0.967478 | $0.967478 | $0.9998 | $0.981776 | $3,096,231 | $140,714,044 |
| Jul-30 2024 | $0.9848 | $0.969918 | $1.0223 | $1.0133 | $3,220,526 | $143,233,459 |
| Jul-29 2024 | $1.0126 | $1.0126 | $1.0478 | $1.0175 | $4,388,680 | $147,282,159 |
| Jul-28 2024 | $1.0040 | $1.0038 | $1.0344 | $1.0323 | $4,310,626 | $146,035,988 |