시가총액 $2.62T
-1.22%
볼륨 24시간 $168.94B
-13.73%
BTC % 54.61%
-0.47%
ETH % 10.19%
0.29%
코인
34.482
+3
거래소
885
마지막 업데이트
50 초 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.127425 | $0.127138 | $0.129542 | $0.129292 | $2,204,387 | $28,970,090 |
| Apr-10 2026 | $0.129571 | $0.127479 | $0.130495 | $0.128426 | $2,406,458 | $29,455,218 |
| Apr-09 2026 | $0.129221 | $0.127157 | $0.129657 | $0.127261 | $2,064,177 | $29,374,276 |
| Apr-08 2026 | $0.128033 | $0.127645 | $0.130534 | $0.129074 | $2,335,104 | $29,103,675 |
| Apr-07 2026 | $0.127794 | $0.121855 | $0.127794 | $0.12436 | $2,748,757 | $29,048,636 |
| Apr-06 2026 | $0.123954 | $0.123954 | $0.126289 | $0.124127 | $2,396,032 | $28,174,379 |
| Apr-05 2026 | $0.123169 | $0.121329 | $0.124458 | $0.124458 | $2,000,449 | $27,994,191 |
| Apr-04 2026 | $0.124268 | $0.122318 | $0.125911 | $0.122336 | $2,215,295 | $28,243,857 |
| Apr-03 2026 | $0.121969 | $0.118934 | $0.123125 | $0.118998 | $2,199,318 | $27,720,414 |
| Apr-02 2026 | $0.118431 | $0.11706 | $0.122025 | $0.121202 | $2,626,461 | $26,915,365 |
| Apr-01 2026 | $0.121469 | $0.120928 | $0.123141 | $0.121405 | $2,042,664 | $27,600,006 |
| Mar-31 2026 | $0.121411 | $0.118127 | $0.121752 | $0.119142 | $2,265,496 | $27,585,530 |
| Mar-30 2026 | $0.118354 | $0.118191 | $0.121439 | $0.11845 | $2,731,349 | $26,888,483 |
| Mar-29 2026 | $0.118274 | $0.118274 | $0.121595 | $0.121481 | $1,972,263 | $26,870,036 |
| Mar-28 2026 | $0.12077 | $0.12077 | $0.122581 | $0.122495 | $2,290,262 | $27,436,341 |