시가총액 $3.48T
1.24%
볼륨 24시간 $134.33B
-63.19%
BTC % 54.83%
-0.16%
ETH % 11.52%
0.52%
코인
34.056
거래소
885
마지막 업데이트
3 의사록 전에
Lisk (LSK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.208212 | $0.202423 | $0.208212 | $0.203038 | $7,787,474 | $47,120,014 |
| Jan-15 2026 | $0.202391 | $0.200076 | $0.208399 | $0.208399 | $9,004,088 | $45,804,305 |
| Jan-14 2026 | $0.207712 | $0.206954 | $0.218372 | $0.218372 | $15,715,820 | $46,914,885 |
| Jan-13 2026 | $0.214578 | $0.200414 | $0.214578 | $0.200814 | $25,349,531 | $48,464,574 |
| Jan-12 2026 | $0.195263 | $0.194308 | $0.202872 | $0.202872 | $9,770,316 | $44,097,245 |
| Jan-11 2026 | $0.202028 | $0.202028 | $0.211063 | $0.204891 | $8,199,534 | $45,623,879 |
| Jan-10 2026 | $0.204125 | $0.203569 | $0.20701 | $0.206475 | $6,739,084 | $46,096,890 |
| Jan-09 2026 | $0.207444 | $0.205267 | $0.208861 | $0.208363 | $9,195,323 | $46,846,077 |
| Jan-08 2026 | $0.208637 | $0.20534 | $0.213756 | $0.2061 | $16,581,969 | $47,103,163 |
| Jan-07 2026 | $0.203724 | $0.203724 | $0.214958 | $0.209508 | $11,901,903 | $45,994,023 |
| Jan-06 2026 | $0.209558 | $0.205341 | $0.212521 | $0.211844 | $11,454,695 | $47,311,148 |
| Jan-05 2026 | $0.212055 | $0.207681 | $0.213019 | $0.210473 | $11,135,394 | $47,874,387 |
| Jan-04 2026 | $0.211305 | $0.199788 | $0.21504 | $0.201298 | $14,739,706 | $47,702,508 |
| Jan-03 2026 | $0.200666 | $0.197904 | $0.202955 | $0.202112 | $8,027,697 | $45,299,599 |
| Jan-02 2026 | $0.201434 | $0.194849 | $0.201434 | $0.195438 | $10,259,940 | $45,469,647 |