時価総額 $2.76T
0.76%
ボリューム24h $241.55B
-0.75%
BTC % 56.7%
0.17%
ETH % 10.06%
-0.09%
硬貨
34.565
+11
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.125165 | $0.123521 | $0.126516 | $0.12418 | $2,880,321 | $29,174,057 |
| Apr-30 2026 | $0.124012 | $0.124012 | $0.126205 | $0.125315 | $2,192,560 | $28,905,498 |
| Apr-29 2026 | $0.125557 | $0.124591 | $0.130094 | $0.130094 | $2,994,559 | $29,265,579 |
| Apr-28 2026 | $0.130235 | $0.126318 | $0.13051 | $0.127602 | $2,314,445 | $30,355,413 |
| Apr-27 2026 | $0.126477 | $0.125965 | $0.130099 | $0.12931 | $2,413,882 | $29,479,120 |
| Apr-26 2026 | $0.129253 | $0.128013 | $0.130226 | $0.128013 | $2,716,765 | $30,125,491 |
| Apr-25 2026 | $0.128044 | $0.127668 | $0.130392 | $0.12881 | $2,882,028 | $29,842,555 |
| Apr-24 2026 | $0.128733 | $0.128268 | $0.130444 | $0.13003 | $3,244,650 | $30,002,560 |
| Apr-23 2026 | $0.129491 | $0.127318 | $0.130445 | $0.130445 | $2,558,162 | $30,176,587 |
| Apr-22 2026 | $0.131747 | $0.131195 | $0.133947 | $0.131195 | $2,117,619 | $30,702,332 |
| Apr-21 2026 | $0.12979 | $0.128893 | $0.131387 | $0.131228 | $2,450,374 | $29,530,706 |
| Apr-20 2026 | $0.131842 | $0.126945 | $0.132603 | $0.126998 | $2,592,156 | $29,995,236 |
| Apr-19 2026 | $0.126302 | $0.126302 | $0.130907 | $0.130907 | $2,902,625 | $28,731,513 |
| Apr-18 2026 | $0.131371 | $0.130479 | $0.137843 | $0.137631 | $3,295,263 | $29,882,826 |
| Apr-17 2026 | $0.137036 | $0.130991 | $0.137762 | $0.133049 | $3,475,503 | $31,170,425 |